| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 14.01 | 14.66 | 13.98 | 14.31 | 14.31 | +0.23 (+1.63%) | 37,137,116 |
| 5 Mar 2020 | CNY | 13.87 | 14.35 | 13.67 | 14.08 | 14.08 | +0.31 (+2.25%) | 50,689,228 |
| 4 Mar 2020 | CNY | 13.79 | 13.98 | 13.6 | 13.77 | 13.77 | +0.04 (+0.29%) | 20,928,236 |
| 3 Mar 2020 | CNY | 13.5 | 14.15 | 13.46 | 13.73 | 13.73 | +0.32 (+2.39%) | 37,276,308 |
| 2 Mar 2020 | CNY | 13.24 | 13.52 | 13.01 | 13.41 | 13.41 | +0.24 (+1.82%) | 25,605,106 |
| 28 Feb 2020 | CNY | 13.16 | 13.66 | 13.11 | 13.17 | 13.17 | -0.25 (-1.86%) | 28,697,646 |
| 27 Feb 2020 | CNY | 13.51 | 13.57 | 13.33 | 13.42 | 13.42 | -0.03 (-0.22%) | 18,445,824 |
| 26 Feb 2020 | CNY | 13.69 | 13.69 | 13.37 | 13.45 | 13.45 | -0.41 (-2.96%) | 30,316,156 |
| 25 Feb 2020 | CNY | 13.86 | 13.95 | 13.55 | 13.86 | 13.86 | -0.11 (-0.79%) | 25,896,851 |
| 24 Feb 2020 | CNY | 13.99 | 14.14 | 13.83 | 13.97 | 13.97 | -0.01 (-0.07%) | 26,530,163 |
| 21 Feb 2020 | CNY | 14 | 14.16 | 13.78 | 13.98 | 13.98 | +0.03 (+0.22%) | 27,147,907 |
| 20 Feb 2020 | CNY | 13.64 | 14 | 13.55 | 13.95 | 13.95 | +0.35 (+2.57%) | 34,763,059 |
| 19 Feb 2020 | CNY | 14.08 | 14.08 | 13.55 | 13.6 | 13.6 | -0.46 (-3.27%) | 34,231,431 |
| 18 Feb 2020 | CNY | 13.95 | 14.24 | 13.84 | 14.06 | 14.06 | +0.1 (+0.72%) | 27,484,978 |
| 17 Feb 2020 | CNY | 13.75 | 14.09 | 13.71 | 13.96 | 13.96 | +0.19 (+1.38%) | 40,603,588 |
| 14 Feb 2020 | CNY | 13.7 | 13.92 | 13.5 | 13.77 | 13.77 | -0.02 (-0.15%) | 30,822,561 |
| 13 Feb 2020 | CNY | 13.89 | 14 | 13.73 | 13.79 | 13.79 | -0.12 (-0.86%) | 21,123,385 |
| 12 Feb 2020 | CNY | 13.9 | 14.05 | 13.8 | 13.91 | 13.91 | -0.06 (-0.43%) | 22,593,596 |
| 11 Feb 2020 | CNY | 14.05 | 14.16 | 13.82 | 13.97 | 13.97 | -0.05 (-0.36%) | 26,075,443 |
| 10 Feb 2020 | CNY | 14.6 | 14.6 | 13.85 | 14.02 | 14.02 | -0.42 (-2.91%) | 36,563,424 |
| 7 Feb 2020 | CNY | 13.56 | 14.86 | 13.56 | 14.44 | 14.44 | +0.56 (+4.03%) | 51,178,634 |
| 6 Feb 2020 | CNY | 13.6 | 14.09 | 13.57 | 13.88 | 13.88 | +0.3 (+2.21%) | 38,078,711 |
| 5 Feb 2020 | CNY | 13.31 | 13.87 | 13.19 | 13.58 | 13.58 | +0.23 (+1.72%) | 42,447,063 |
| 4 Feb 2020 | CNY | 12.88 | 13.48 | 12.84 | 13.35 | 13.35 | +0.38 (+2.93%) | 45,333,056 |
| 3 Feb 2020 | CNY | 12.67 | 13.41 | 12.67 | 12.97 | 12.97 | -1.14 (-8.08%) | 49,020,309 |
| 23 Jan 2020 | CNY | 14.38 | 14.6 | 13.66 | 14.11 | 14.11 | -0.4 (-2.76%) | 39,028,926 |
| 22 Jan 2020 | CNY | 14.68 | 14.68 | 14.18 | 14.51 | 14.51 | -0.03 (-0.21%) | 25,227,155 |
| 21 Jan 2020 | CNY | 14.55 | 14.79 | 14.49 | 14.54 | 14.54 | +0.05 (+0.35%) | 22,663,371 |
| 20 Jan 2020 | CNY | 14.57 | 14.74 | 14.25 | 14.49 | 14.49 | +0.03 (+0.21%) | 19,529,926 |
| 17 Jan 2020 | CNY | 14.49 | 14.69 | 14.33 | 14.46 | 14.46 | -0.02 (-0.14%) | 23,678,635 |
