| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 16.46 | 16.85 | 16.33 | 16.62 | 16.62 | -0.22 (-1.31%) | 14,496,076 |
| 5 Mar 2020 | CNY | 17.58 | 17.7 | 16.77 | 16.84 | 16.84 | -0.02 (-0.12%) | 19,666,832 |
| 4 Mar 2020 | CNY | 17 | 17.28 | 16.53 | 16.86 | 16.86 | -0.16 (-0.94%) | 17,408,637 |
| 3 Mar 2020 | CNY | 17.7 | 18.08 | 16.77 | 17.02 | 17.02 | +0.02 (+0.12%) | 26,504,637 |
| 2 Mar 2020 | CNY | 16.55 | 17.27 | 16.4 | 17 | 17 | +0.93 (+5.79%) | 22,334,373 |
| 28 Feb 2020 | CNY | 16.88 | 17 | 16.03 | 16.07 | 16.07 | -1.46 (-8.33%) | 25,680,873 |
| 27 Feb 2020 | CNY | 17.3 | 17.99 | 17.04 | 17.53 | 17.53 | +0.34 (+1.98%) | 18,719,092 |
| 26 Feb 2020 | CNY | 17.66 | 18.05 | 17.01 | 17.19 | 17.19 | -1 (-5.50%) | 23,030,244 |
| 25 Feb 2020 | CNY | 18.06 | 18.45 | 17.06 | 18.19 | 18.19 | -0.57 (-3.04%) | 31,433,404 |
| 24 Feb 2020 | CNY | 17.97 | 18.79 | 17.97 | 18.76 | 18.76 | +0.46 (+2.51%) | 24,712,609 |
| 21 Feb 2020 | CNY | 18.12 | 18.8 | 17.9 | 18.3 | 18.3 | +0.18 (+0.99%) | 27,570,818 |
| 20 Feb 2020 | CNY | 17.53 | 18.5 | 17.52 | 18.12 | 18.12 | +0.58 (+3.31%) | 26,402,798 |
| 19 Feb 2020 | CNY | 18.98 | 18.98 | 17.53 | 17.54 | 17.54 | -1.28 (-6.80%) | 36,671,716 |
| 18 Feb 2020 | CNY | 17.13 | 18.82 | 17.13 | 18.82 | 18.82 | +1.71 (+9.99%) | 54,123,262 |
| 17 Feb 2020 | CNY | 15.22 | 17.11 | 15.07 | 17.11 | 17.11 | +1.56 (+10.03%) | 31,809,782 |
| 14 Feb 2020 | CNY | 15.35 | 15.79 | 15.27 | 15.55 | 15.55 | +0.11 (+0.71%) | 18,613,785 |
| 13 Feb 2020 | CNY | 16.59 | 16.7 | 15.4 | 15.44 | 15.44 | -0.83 (-5.10%) | 28,124,586 |
| 12 Feb 2020 | CNY | 14.57 | 16.37 | 14.57 | 16.27 | 16.27 | +1.07 (+7.04%) | 34,419,059 |
| 11 Feb 2020 | CNY | 15.5 | 16.15 | 14.07 | 15.2 | 15.2 | +0.32 (+2.15%) | 45,258,472 |
| 10 Feb 2020 | CNY | 14.3 | 14.88 | 14.3 | 14.88 | 14.88 | +1.35 (+9.98%) | 25,338,429 |
| 7 Feb 2020 | CNY | 12.99 | 13.99 | 12.95 | 13.53 | 13.53 | +0.81 (+6.37%) | 16,328,713 |
| 6 Feb 2020 | CNY | 12.25 | 12.8 | 12.25 | 12.72 | 12.72 | +0.38 (+3.08%) | 10,143,484 |
| 5 Feb 2020 | CNY | 12.15 | 12.59 | 12.05 | 12.34 | 12.34 | +0.26 (+2.15%) | 12,146,226 |
| 4 Feb 2020 | CNY | 11.34 | 12.38 | 11.34 | 12.08 | 12.08 | -0.37 (-2.97%) | 14,828,282 |
| 3 Feb 2020 | CNY | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.38 (-9.98%) | 1,515,900 |
| 23 Jan 2020 | CNY | 14.09 | 14.56 | 13.62 | 13.83 | 13.83 | -0.34 (-2.40%) | 12,402,385 |
| 22 Jan 2020 | CNY | 13.91 | 14.26 | 13.55 | 14.17 | 14.17 | -0.24 (-1.67%) | 14,484,574 |
| 21 Jan 2020 | CNY | 14.96 | 14.96 | 14.38 | 14.41 | 14.41 | -0.51 (-3.42%) | 9,419,116 |
| 20 Jan 2020 | CNY | 14.6 | 14.98 | 14.45 | 14.92 | 14.92 | +0.28 (+1.91%) | 10,260,971 |
| 17 Jan 2020 | CNY | 14.7 | 14.85 | 14.36 | 14.64 | 14.64 | -0.12 (-0.81%) | 9,980,169 |
