| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 15.09 | 15.36 | 14.89 | 15.13 | 15.13 | -0.17 (-1.11%) | 5,584,000 |
| 5 Mar 2020 | CNY | 15.56 | 15.58 | 15.05 | 15.3 | 15.3 | +0.08 (+0.53%) | 7,255,732 |
| 4 Mar 2020 | CNY | 15.01 | 15.46 | 14.96 | 15.22 | 15.22 | +0.12 (+0.79%) | 5,933,017 |
| 3 Mar 2020 | CNY | 15.39 | 15.74 | 14.97 | 15.1 | 15.1 | -0.14 (-0.92%) | 11,626,800 |
| 2 Mar 2020 | CNY | 14.47 | 15.37 | 14.45 | 15.24 | 15.24 | +0.8 (+5.54%) | 8,931,172 |
| 28 Feb 2020 | CNY | 14.65 | 15.75 | 14.43 | 14.44 | 14.44 | -0.65 (-4.31%) | 12,970,730 |
| 27 Feb 2020 | CNY | 15.27 | 15.57 | 14.77 | 15.09 | 15.09 | +0.04 (+0.27%) | 8,164,686 |
| 26 Feb 2020 | CNY | 15.29 | 15.96 | 15.05 | 15.05 | 15.05 | -0.57 (-3.65%) | 9,208,831 |
| 25 Feb 2020 | CNY | 14.9 | 15.7 | 14.78 | 15.62 | 15.62 | +0.33 (+2.16%) | 11,743,294 |
| 24 Feb 2020 | CNY | 14.69 | 15.35 | 14.65 | 15.29 | 15.29 | +0.5 (+3.38%) | 8,179,604 |
| 21 Feb 2020 | CNY | 14.44 | 15.1 | 14.43 | 14.79 | 14.79 | +0.32 (+2.21%) | 7,144,142 |
| 20 Feb 2020 | CNY | 14.33 | 14.57 | 14.06 | 14.47 | 14.47 | +0.21 (+1.47%) | 5,196,330 |
| 19 Feb 2020 | CNY | 14.31 | 14.58 | 14.18 | 14.26 | 14.26 | -0.02 (-0.14%) | 5,247,050 |
| 18 Feb 2020 | CNY | 14.05 | 14.33 | 13.95 | 14.28 | 14.28 | +0.23 (+1.64%) | 4,084,820 |
| 17 Feb 2020 | CNY | 13.61 | 14.06 | 13.6 | 14.05 | 14.05 | +0.45 (+3.31%) | 4,272,750 |
| 14 Feb 2020 | CNY | 13.5 | 13.73 | 13.38 | 13.6 | 13.6 | +0.03 (+0.22%) | 3,291,072 |
| 13 Feb 2020 | CNY | 13.77 | 13.77 | 13.45 | 13.57 | 13.57 | -0.1 (-0.73%) | 3,397,604 |
| 12 Feb 2020 | CNY | 13.46 | 13.67 | 13.37 | 13.67 | 13.67 | +0.22 (+1.64%) | 3,179,320 |
| 11 Feb 2020 | CNY | 13.67 | 13.68 | 13.38 | 13.45 | 13.45 | -0.22 (-1.61%) | 3,131,864 |
| 10 Feb 2020 | CNY | 13.53 | 13.7 | 13.4 | 13.67 | 13.67 | +0.13 (+0.96%) | 4,167,730 |
| 7 Feb 2020 | CNY | 13.15 | 13.84 | 13.1 | 13.54 | 13.54 | +0.29 (+2.19%) | 5,553,575 |
| 6 Feb 2020 | CNY | 12.8 | 13.25 | 12.76 | 13.25 | 13.25 | +0.42 (+3.27%) | 4,895,632 |
| 5 Feb 2020 | CNY | 12.5 | 13.04 | 12.5 | 12.83 | 12.83 | +0.29 (+2.31%) | 4,408,966 |
| 4 Feb 2020 | CNY | 11.69 | 12.69 | 11.69 | 12.54 | 12.54 | -0.45 (-3.46%) | 5,926,161 |
| 3 Feb 2020 | CNY | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.44 (-9.98%) | 792,200 |
| 23 Jan 2020 | CNY | 15 | 15.17 | 14.3 | 14.43 | 14.43 | -0.68 (-4.50%) | 4,165,742 |
| 22 Jan 2020 | CNY | 15.07 | 15.17 | 14.71 | 15.11 | 15.11 | -0.04 (-0.26%) | 3,317,497 |
| 21 Jan 2020 | CNY | 15.43 | 15.55 | 15.1 | 15.15 | 15.15 | -0.28 (-1.81%) | 3,169,132 |
| 20 Jan 2020 | CNY | 15.34 | 15.56 | 15.19 | 15.43 | 15.43 | +0.2 (+1.31%) | 3,266,450 |
| 17 Jan 2020 | CNY | 15.32 | 15.43 | 15.1 | 15.23 | 15.23 | -0.03 (-0.20%) | 2,512,332 |
