| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 15.72 | 15.97 | 15.61 | 15.81 | 15.81 | -0.02 (-0.13%) | 2,817,133 |
| 5 Mar 2020 | CNY | 15.95 | 16.21 | 15.6 | 15.83 | 15.83 | +0.01 (+0.06%) | 5,856,129 |
| 4 Mar 2020 | CNY | 15.88 | 16.32 | 15.45 | 15.82 | 15.82 | -0.04 (-0.25%) | 6,624,918 |
| 3 Mar 2020 | CNY | 15.55 | 16.11 | 15.3 | 15.86 | 15.86 | +0.47 (+3.05%) | 7,725,855 |
| 2 Mar 2020 | CNY | 14.81 | 15.57 | 14.81 | 15.39 | 15.39 | +0.79 (+5.41%) | 5,213,762 |
| 28 Feb 2020 | CNY | 14.59 | 14.95 | 14.48 | 14.6 | 14.6 | -0.38 (-2.54%) | 5,721,865 |
| 27 Feb 2020 | CNY | 14.13 | 15.15 | 13.95 | 14.98 | 14.98 | +1 (+7.15%) | 7,414,819 |
| 26 Feb 2020 | CNY | 13.93 | 14.27 | 13.71 | 13.98 | 13.98 | +0.02 (+0.14%) | 3,180,801 |
| 25 Feb 2020 | CNY | 13.9 | 14.03 | 13.57 | 13.96 | 13.96 | -0.3 (-2.10%) | 3,216,993 |
| 24 Feb 2020 | CNY | 14.3 | 14.3 | 14.05 | 14.26 | 14.26 | +0.01 (+0.07%) | 2,740,112 |
| 21 Feb 2020 | CNY | 14.17 | 14.42 | 14.07 | 14.25 | 14.25 | +0.05 (+0.35%) | 2,645,255 |
| 20 Feb 2020 | CNY | 14.06 | 14.23 | 13.86 | 14.2 | 14.2 | +0.15 (+1.07%) | 2,798,281 |
| 19 Feb 2020 | CNY | 14.3 | 14.32 | 14.02 | 14.05 | 14.05 | -0.19 (-1.33%) | 2,766,325 |
| 18 Feb 2020 | CNY | 14.08 | 14.45 | 14 | 14.24 | 14.24 | +0.2 (+1.42%) | 2,755,127 |
| 17 Feb 2020 | CNY | 13.76 | 14.08 | 13.65 | 14.04 | 14.04 | +0.26 (+1.89%) | 2,656,825 |
| 14 Feb 2020 | CNY | 13.66 | 13.88 | 13.58 | 13.78 | 13.78 | +0.12 (+0.88%) | 2,102,613 |
| 13 Feb 2020 | CNY | 13.9 | 13.9 | 13.63 | 13.66 | 13.66 | -0.3 (-2.15%) | 2,131,821 |
| 12 Feb 2020 | CNY | 13.66 | 13.96 | 13.58 | 13.96 | 13.96 | +0.24 (+1.75%) | 2,299,059 |
| 11 Feb 2020 | CNY | 14.21 | 14.21 | 13.66 | 13.72 | 13.72 | -0.48 (-3.38%) | 2,922,554 |
| 10 Feb 2020 | CNY | 14.5 | 14.5 | 14.01 | 14.2 | 14.2 | -0.29 (-2.00%) | 4,616,185 |
| 7 Feb 2020 | CNY | 14.21 | 14.5 | 13.7 | 14.49 | 14.49 | +0.62 (+4.47%) | 5,044,520 |
| 6 Feb 2020 | CNY | 13.29 | 14.19 | 13.1 | 13.87 | 13.87 | +0.57 (+4.29%) | 3,708,522 |
| 5 Feb 2020 | CNY | 12.85 | 13.32 | 12.71 | 13.3 | 13.3 | +0.51 (+3.99%) | 2,910,997 |
| 4 Feb 2020 | CNY | 12.2 | 13.06 | 12.2 | 12.79 | 12.79 | -0.34 (-2.59%) | 3,905,914 |
| 3 Feb 2020 | CNY | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.47 (-10.07%) | 594,200 |
| 23 Jan 2020 | CNY | 15 | 15.03 | 14.39 | 14.6 | 14.6 | -0.58 (-3.82%) | 2,678,963 |
| 22 Jan 2020 | CNY | 15.44 | 15.53 | 14.83 | 15.18 | 15.18 | -0.35 (-2.25%) | 3,385,537 |
| 21 Jan 2020 | CNY | 15.6 | 15.79 | 15.5 | 15.53 | 15.53 | -0.2 (-1.27%) | 1,338,390 |
| 20 Jan 2020 | CNY | 15.8 | 15.89 | 15.48 | 15.73 | 15.73 | -0.09 (-0.57%) | 1,971,790 |
| 17 Jan 2020 | CNY | 16 | 16.05 | 15.71 | 15.82 | 15.82 | -0.11 (-0.69%) | 1,439,161 |
