| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 19 | 19.38 | 18.48 | 18.57 | 18.57 | -1.26 (-6.35%) | 33,022,312 |
| 5 Mar 2020 | CNY | 19.9 | 20.58 | 19.5 | 19.83 | 19.83 | -0.26 (-1.29%) | 41,880,989 |
| 4 Mar 2020 | CNY | 19.03 | 20.65 | 18.88 | 20.09 | 20.09 | +0.39 (+1.98%) | 51,695,957 |
| 3 Mar 2020 | CNY | 19.02 | 20.34 | 18.15 | 19.7 | 19.7 | +1.21 (+6.54%) | 55,455,426 |
| 2 Mar 2020 | CNY | 17.31 | 18.49 | 17.03 | 18.49 | 18.49 | +1.68 (+9.99%) | 32,296,873 |
| 28 Feb 2020 | CNY | 16.65 | 18.32 | 16.63 | 16.81 | 16.81 | -1.57 (-8.54%) | 32,432,517 |
| 27 Feb 2020 | CNY | 18.91 | 19.57 | 17.9 | 18.38 | 18.38 | +0.59 (+3.32%) | 57,613,363 |
| 26 Feb 2020 | CNY | 15.8 | 17.79 | 15.74 | 17.79 | 17.79 | +1.62 (+10.02%) | 20,073,200 |
| 25 Feb 2020 | CNY | 16.08 | 16.48 | 15.95 | 16.17 | 16.17 | -0.44 (-2.65%) | 18,400,933 |
| 24 Feb 2020 | CNY | 16.1 | 17 | 15.86 | 16.61 | 16.61 | +0.69 (+4.33%) | 21,934,988 |
| 21 Feb 2020 | CNY | 15.7 | 16.24 | 15.61 | 15.92 | 15.92 | +0.27 (+1.73%) | 15,036,291 |
| 20 Feb 2020 | CNY | 15.41 | 15.75 | 15.3 | 15.65 | 15.65 | +0.05 (+0.32%) | 11,752,308 |
| 19 Feb 2020 | CNY | 15.59 | 15.95 | 15.41 | 15.6 | 15.6 | +0.07 (+0.45%) | 13,415,301 |
| 18 Feb 2020 | CNY | 15.55 | 15.6 | 15.25 | 15.53 | 15.53 | +0.1 (+0.65%) | 13,817,888 |
| 17 Feb 2020 | CNY | 15 | 15.48 | 14.93 | 15.43 | 15.43 | +0.21 (+1.38%) | 13,335,590 |
| 14 Feb 2020 | CNY | 14.77 | 15.5 | 14.56 | 15.22 | 15.22 | +0.44 (+2.98%) | 16,958,232 |
| 13 Feb 2020 | CNY | 14.92 | 15.18 | 14.76 | 14.78 | 14.78 | -0.19 (-1.27%) | 9,022,429 |
| 12 Feb 2020 | CNY | 14.66 | 15.28 | 14.55 | 14.97 | 14.97 | +0.14 (+0.94%) | 11,340,034 |
| 11 Feb 2020 | CNY | 14.56 | 15.32 | 14.41 | 14.83 | 14.83 | +0.23 (+1.58%) | 15,316,930 |
| 10 Feb 2020 | CNY | 13.96 | 14.86 | 13.83 | 14.6 | 14.6 | +0.6 (+4.29%) | 15,216,163 |
| 7 Feb 2020 | CNY | 14 | 14.48 | 13.87 | 14 | 14 | -0.33 (-2.30%) | 11,632,724 |
| 6 Feb 2020 | CNY | 13.55 | 14.53 | 13.36 | 14.33 | 14.33 | +0.82 (+6.07%) | 15,227,497 |
| 5 Feb 2020 | CNY | 13.3 | 13.86 | 13.3 | 13.51 | 13.51 | +0.24 (+1.81%) | 10,926,203 |
| 4 Feb 2020 | CNY | 13.17 | 14.14 | 13.17 | 13.27 | 13.27 | -1.36 (-9.30%) | 16,410,109 |
| 3 Feb 2020 | CNY | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.62 (-9.97%) | 632,300 |
| 23 Jan 2020 | CNY | 17.05 | 17.05 | 16.12 | 16.25 | 16.25 | -0.81 (-4.75%) | 8,626,300 |
| 22 Jan 2020 | CNY | 17.42 | 17.42 | 16.88 | 17.06 | 17.06 | -0.27 (-1.56%) | 6,376,608 |
| 21 Jan 2020 | CNY | 17.3 | 17.59 | 17.1 | 17.33 | 17.33 | -0.07 (-0.40%) | 6,524,917 |
| 20 Jan 2020 | CNY | 17.58 | 17.69 | 17.24 | 17.4 | 17.4 | -0.16 (-0.91%) | 6,465,500 |
| 17 Jan 2020 | CNY | 17.9 | 17.95 | 17.55 | 17.56 | 17.56 | -0.29 (-1.62%) | 8,084,824 |
