| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 16.26 | 16.99 | 16.1 | 16.57 | 16.57 | +0.05 (+0.30%) | 10,058,099 |
| 5 Mar 2020 | CNY | 16.8 | 17.03 | 16.42 | 16.52 | 16.52 | +0.09 (+0.55%) | 11,482,107 |
| 4 Mar 2020 | CNY | 15.59 | 16.67 | 15.3 | 16.43 | 16.43 | +0.83 (+5.32%) | 11,334,510 |
| 3 Mar 2020 | CNY | 15.32 | 16.05 | 15.32 | 15.6 | 15.6 | +0.49 (+3.24%) | 6,573,794 |
| 2 Mar 2020 | CNY | 14.37 | 15.2 | 14.37 | 15.11 | 15.11 | +0.81 (+5.66%) | 4,976,115 |
| 28 Feb 2020 | CNY | 15.24 | 15.24 | 14.2 | 14.3 | 14.3 | -1.42 (-9.03%) | 7,754,602 |
| 27 Feb 2020 | CNY | 15.87 | 16.06 | 15.51 | 15.72 | 15.72 | +0.09 (+0.58%) | 4,999,187 |
| 26 Feb 2020 | CNY | 15.99 | 16.26 | 15.6 | 15.63 | 15.63 | -0.71 (-4.35%) | 7,632,867 |
| 25 Feb 2020 | CNY | 16.08 | 16.55 | 15.44 | 16.34 | 16.34 | -0.43 (-2.56%) | 12,090,146 |
| 24 Feb 2020 | CNY | 16.49 | 16.94 | 16.31 | 16.77 | 16.77 | +0.41 (+2.51%) | 11,665,171 |
| 21 Feb 2020 | CNY | 15.86 | 16.45 | 15.74 | 16.36 | 16.36 | +0.56 (+3.54%) | 10,005,026 |
| 20 Feb 2020 | CNY | 15.65 | 15.86 | 15.51 | 15.8 | 15.8 | +0.27 (+1.74%) | 4,956,630 |
| 19 Feb 2020 | CNY | 15.82 | 15.96 | 15.5 | 15.53 | 15.53 | -0.44 (-2.76%) | 5,135,108 |
| 18 Feb 2020 | CNY | 15.8 | 16.05 | 15.51 | 15.97 | 15.97 | +0.23 (+1.46%) | 6,889,342 |
| 17 Feb 2020 | CNY | 15.41 | 15.74 | 15.32 | 15.74 | 15.74 | +0.44 (+2.88%) | 5,672,110 |
| 14 Feb 2020 | CNY | 15.45 | 15.57 | 15.2 | 15.3 | 15.3 | -0.29 (-1.86%) | 5,374,956 |
| 13 Feb 2020 | CNY | 15.37 | 15.73 | 15.01 | 15.59 | 15.59 | +0.31 (+2.03%) | 7,629,932 |
| 12 Feb 2020 | CNY | 15.22 | 15.47 | 15.07 | 15.28 | 15.28 | +0.07 (+0.46%) | 5,254,060 |
| 11 Feb 2020 | CNY | 15 | 15.64 | 14.7 | 15.21 | 15.21 | +0.35 (+2.36%) | 7,046,811 |
| 10 Feb 2020 | CNY | 14.21 | 14.89 | 14.1 | 14.86 | 14.86 | +0.62 (+4.35%) | 5,144,700 |
| 7 Feb 2020 | CNY | 14.01 | 14.44 | 13.85 | 14.24 | 14.24 | +0.21 (+1.50%) | 4,809,489 |
| 6 Feb 2020 | CNY | 13.48 | 14.15 | 13.37 | 14.03 | 14.03 | +0.83 (+6.29%) | 5,889,658 |
| 5 Feb 2020 | CNY | 13.1 | 13.56 | 13.08 | 13.2 | 13.2 | +0.13 (+0.99%) | 4,815,385 |
| 4 Feb 2020 | CNY | 12.34 | 13.23 | 12.34 | 13.07 | 13.07 | -0.64 (-4.67%) | 5,707,618 |
| 3 Feb 2020 | CNY | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.52 (-9.98%) | 653,200 |
| 23 Jan 2020 | CNY | 15.8 | 15.98 | 15.04 | 15.23 | 15.23 | -0.76 (-4.75%) | 5,058,576 |
| 22 Jan 2020 | CNY | 15.83 | 16.05 | 15.58 | 15.99 | 15.99 | +0.15 (+0.95%) | 3,946,676 |
| 21 Jan 2020 | CNY | 15.97 | 16.08 | 15.79 | 15.84 | 15.84 | -0.15 (-0.94%) | 3,005,896 |
| 20 Jan 2020 | CNY | 15.73 | 16.03 | 15.51 | 15.99 | 15.99 | +0.27 (+1.72%) | 3,457,813 |
| 17 Jan 2020 | CNY | 15.93 | 16.05 | 15.65 | 15.72 | 15.72 | -0.22 (-1.38%) | 3,716,771 |
