| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 13.6 | 13.83 | 13.54 | 13.63 | 13.63 | -0.27 (-1.94%) | 17,501,144 |
| 5 Mar 2020 | CNY | 14.18 | 14.18 | 13.62 | 13.9 | 13.9 | +0.03 (+0.22%) | 24,877,772 |
| 4 Mar 2020 | CNY | 13.73 | 14.07 | 13.53 | 13.87 | 13.87 | -0.12 (-0.86%) | 22,341,775 |
| 3 Mar 2020 | CNY | 14.5 | 14.61 | 13.77 | 13.99 | 13.99 | +0.07 (+0.50%) | 35,293,222 |
| 2 Mar 2020 | CNY | 13.69 | 14.1 | 13.27 | 13.92 | 13.92 | +0.47 (+3.49%) | 37,401,393 |
| 28 Feb 2020 | CNY | 14 | 14.47 | 13.45 | 13.45 | 13.45 | -1.49 (-9.97%) | 38,820,380 |
| 27 Feb 2020 | CNY | 15.38 | 15.58 | 14.5 | 14.94 | 14.94 | -0.45 (-2.92%) | 34,142,749 |
| 26 Feb 2020 | CNY | 16.1 | 16.65 | 15.2 | 15.39 | 15.39 | -0.38 (-2.41%) | 49,854,736 |
| 25 Feb 2020 | CNY | 15.74 | 16.08 | 14.86 | 15.77 | 15.77 | -0.43 (-2.65%) | 44,341,750 |
| 24 Feb 2020 | CNY | 15.9 | 16.57 | 15.73 | 16.2 | 16.2 | +0.28 (+1.76%) | 40,555,499 |
| 21 Feb 2020 | CNY | 15.65 | 16.45 | 15.52 | 15.92 | 15.92 | +0.42 (+2.71%) | 48,487,374 |
| 20 Feb 2020 | CNY | 14.83 | 15.63 | 14.42 | 15.5 | 15.5 | +0.85 (+5.80%) | 45,372,192 |
| 19 Feb 2020 | CNY | 15.4 | 15.6 | 14.62 | 14.65 | 14.65 | -0.28 (-1.88%) | 48,964,690 |
| 18 Feb 2020 | CNY | 14.17 | 14.95 | 14.1 | 14.93 | 14.93 | +0.65 (+4.55%) | 41,342,773 |
| 17 Feb 2020 | CNY | 13.77 | 14.38 | 13.41 | 14.28 | 14.28 | +0.78 (+5.78%) | 37,753,474 |
| 14 Feb 2020 | CNY | 13.15 | 13.68 | 13.1 | 13.5 | 13.5 | +0.3 (+2.27%) | 31,088,985 |
| 13 Feb 2020 | CNY | 13.65 | 13.8 | 13.15 | 13.2 | 13.2 | -0.3 (-2.22%) | 29,255,896 |
| 12 Feb 2020 | CNY | 13 | 13.54 | 12.89 | 13.5 | 13.5 | +0.44 (+3.37%) | 37,674,534 |
| 11 Feb 2020 | CNY | 13.18 | 13.24 | 12.83 | 13.06 | 13.06 | -0.19 (-1.43%) | 26,336,692 |
| 10 Feb 2020 | CNY | 13.26 | 13.78 | 13.07 | 13.25 | 13.25 | +0.05 (+0.38%) | 34,482,223 |
| 7 Feb 2020 | CNY | 13.32 | 13.38 | 12.77 | 13.2 | 13.2 | -0.04 (-0.30%) | 27,932,342 |
| 6 Feb 2020 | CNY | 12.86 | 13.39 | 12.73 | 13.24 | 13.24 | +0.31 (+2.40%) | 29,933,254 |
| 5 Feb 2020 | CNY | 12.89 | 13.38 | 12.68 | 12.93 | 12.93 | +0.25 (+1.97%) | 27,482,219 |
| 4 Feb 2020 | CNY | 11.6 | 12.97 | 11.6 | 12.68 | 12.68 | -0.1 (-0.78%) | 34,361,970 |
| 3 Feb 2020 | CNY | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.42 (-10%) | 1,591,100 |
| 23 Jan 2020 | CNY | 14.78 | 15.4 | 13.99 | 14.2 | 14.2 | -0.64 (-4.31%) | 31,278,021 |
| 22 Jan 2020 | CNY | 14.35 | 15 | 14.2 | 14.84 | 14.84 | +0.33 (+2.27%) | 23,721,186 |
| 21 Jan 2020 | CNY | 14.82 | 14.94 | 14.45 | 14.51 | 14.51 | -0.47 (-3.14%) | 19,162,381 |
| 20 Jan 2020 | CNY | 14.41 | 15.1 | 14.2 | 14.98 | 14.98 | +0.62 (+4.32%) | 30,166,112 |
| 17 Jan 2020 | CNY | 14.72 | 14.84 | 14.28 | 14.36 | 14.36 | -0.26 (-1.78%) | 19,303,754 |
