| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2020 | CNY | 16.2 | 16.45 | 15.42 | 15.57 | 15.57 | -1.03 (-6.20%) | 12,062,345 |
| 25 Mar 2020 | CNY | 16.4 | 16.91 | 15.8 | 16.6 | 16.6 | +0.32 (+1.97%) | 15,576,424 |
| 24 Mar 2020 | CNY | 15.66 | 16.57 | 14.96 | 16.28 | 16.28 | +0.89 (+5.78%) | 16,587,175 |
| 23 Mar 2020 | CNY | 15.11 | 16 | 14.84 | 15.39 | 15.39 | -0.73 (-4.53%) | 16,945,023 |
| 20 Mar 2020 | CNY | 17.25 | 17.77 | 15.91 | 16.12 | 16.12 | -0.49 (-2.95%) | 30,025,860 |
| 19 Mar 2020 | CNY | 14.8 | 16.61 | 14.8 | 16.61 | 16.61 | +1.48 (+9.78%) | 16,968,042 |
| 18 Mar 2020 | CNY | 15.28 | 15.96 | 14.96 | 15.13 | 15.13 | +0.09 (+0.60%) | 11,522,876 |
| 17 Mar 2020 | CNY | 15.5 | 15.75 | 14.21 | 15.04 | 15.04 | -0.48 (-3.09%) | 10,044,371 |
| 16 Mar 2020 | CNY | 15.85 | 16.88 | 15.2 | 15.52 | 15.52 | -0.38 (-2.39%) | 15,665,071 |
| 13 Mar 2020 | CNY | 14.26 | 16.06 | 13.83 | 15.9 | 15.9 | +1.08 (+7.29%) | 11,425,471 |
| 12 Mar 2020 | CNY | 14.3 | 15.5 | 14.25 | 14.82 | 14.82 | +0.26 (+1.79%) | 7,112,700 |
| 11 Mar 2020 | CNY | 14.87 | 15.14 | 14.51 | 14.56 | 14.56 | -0.13 (-0.88%) | 5,306,434 |
| 10 Mar 2020 | CNY | 13.93 | 14.8 | 13.78 | 14.69 | 14.69 | +0.63 (+4.48%) | 5,579,326 |
| 9 Mar 2020 | CNY | 14.48 | 14.66 | 13.86 | 14.06 | 14.06 | -0.69 (-4.68%) | 5,145,464 |
| 6 Mar 2020 | CNY | 14.69 | 14.9 | 14.5 | 14.75 | 14.75 | -0.13 (-0.87%) | 4,800,000 |
| 5 Mar 2020 | CNY | 15.2 | 15.24 | 14.75 | 14.88 | 14.88 | -0.04 (-0.27%) | 5,710,724 |
| 4 Mar 2020 | CNY | 14.49 | 15.39 | 14.29 | 14.92 | 14.92 | +0.56 (+3.90%) | 7,796,754 |
| 3 Mar 2020 | CNY | 14.32 | 14.79 | 14.13 | 14.36 | 14.36 | +0.26 (+1.84%) | 5,335,166 |
| 2 Mar 2020 | CNY | 13.79 | 14.29 | 13.65 | 14.1 | 14.1 | +0.52 (+3.83%) | 5,307,675 |
| 28 Feb 2020 | CNY | 14.09 | 14.28 | 13.49 | 13.58 | 13.58 | -1.17 (-7.93%) | 8,202,275 |
| 27 Feb 2020 | CNY | 14.57 | 15.17 | 14.47 | 14.75 | 14.75 | +0.5 (+3.51%) | 8,701,943 |
| 26 Feb 2020 | CNY | 15.17 | 15.54 | 14.2 | 14.25 | 14.25 | -1.37 (-8.77%) | 11,357,480 |
| 25 Feb 2020 | CNY | 14.41 | 16.03 | 14.38 | 15.62 | 15.62 | +0.7 (+4.69%) | 14,181,303 |
| 24 Feb 2020 | CNY | 14.5 | 15.15 | 14.42 | 14.92 | 14.92 | +0.27 (+1.84%) | 8,525,733 |
| 21 Feb 2020 | CNY | 14.48 | 15.13 | 14.38 | 14.65 | 14.65 | +0.17 (+1.17%) | 6,958,093 |
| 20 Feb 2020 | CNY | 14.54 | 14.58 | 14.14 | 14.48 | 14.48 | +0.09 (+0.63%) | 6,470,285 |
| 19 Feb 2020 | CNY | 14.39 | 14.72 | 14.21 | 14.39 | 14.39 | -0.08 (-0.55%) | 7,560,420 |
| 18 Feb 2020 | CNY | 13.73 | 14.64 | 13.65 | 14.47 | 14.47 | +0.69 (+5.01%) | 8,830,702 |
| 17 Feb 2020 | CNY | 13.49 | 13.88 | 13.23 | 13.78 | 13.78 | +0.43 (+3.22%) | 5,528,286 |
| 14 Feb 2020 | CNY | 13.41 | 13.68 | 13.23 | 13.35 | 13.35 | -0.28 (-2.05%) | 6,197,828 |
