| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 15.76 | 16.15 | 15.59 | 15.89 | 15.89 | -0.01 (-0.06%) | 26,240,039 |
| 5 Mar 2020 | CNY | 15.99 | 16.3 | 15.75 | 15.9 | 15.9 | +0.23 (+1.47%) | 31,904,233 |
| 4 Mar 2020 | CNY | 15.66 | 15.84 | 15.32 | 15.67 | 15.67 | -0.21 (-1.32%) | 26,350,256 |
| 3 Mar 2020 | CNY | 15.85 | 16.65 | 15.72 | 15.88 | 15.88 | +0.43 (+2.78%) | 37,930,281 |
| 2 Mar 2020 | CNY | 15.05 | 15.65 | 15.05 | 15.45 | 15.45 | +0.67 (+4.53%) | 27,000,617 |
| 28 Feb 2020 | CNY | 15.2 | 15.59 | 14.71 | 14.78 | 14.78 | -1.06 (-6.69%) | 33,851,669 |
| 27 Feb 2020 | CNY | 15.96 | 16.36 | 15.76 | 15.84 | 15.84 | +0.15 (+0.96%) | 38,674,295 |
| 26 Feb 2020 | CNY | 16.49 | 16.73 | 15.58 | 15.69 | 15.69 | -1.05 (-6.27%) | 44,360,276 |
| 25 Feb 2020 | CNY | 16.65 | 16.9 | 15.8 | 16.74 | 16.74 | -0.45 (-2.62%) | 47,051,471 |
| 24 Feb 2020 | CNY | 16.89 | 17.41 | 16.7 | 17.19 | 17.19 | +0.11 (+0.64%) | 41,567,186 |
| 21 Feb 2020 | CNY | 16.83 | 17.38 | 16.79 | 17.08 | 17.08 | +0.06 (+0.35%) | 42,395,170 |
| 20 Feb 2020 | CNY | 17.05 | 17.21 | 16.66 | 17.02 | 17.02 | +0.07 (+0.41%) | 39,954,597 |
| 19 Feb 2020 | CNY | 17.88 | 18.09 | 16.92 | 16.95 | 16.95 | -0.81 (-4.56%) | 57,148,864 |
| 18 Feb 2020 | CNY | 17.35 | 17.88 | 17.21 | 17.76 | 17.76 | +0.29 (+1.66%) | 54,973,447 |
| 17 Feb 2020 | CNY | 17.1 | 17.68 | 16.83 | 17.47 | 17.47 | +0.34 (+1.98%) | 55,701,684 |
| 14 Feb 2020 | CNY | 16.32 | 17.59 | 16.08 | 17.13 | 17.13 | +0.58 (+3.50%) | 65,446,923 |
| 13 Feb 2020 | CNY | 16.96 | 17.8 | 16.46 | 16.55 | 16.55 | +0.21 (+1.29%) | 89,221,473 |
| 12 Feb 2020 | CNY | 15.8 | 16.34 | 15.66 | 16.34 | 16.34 | +1.49 (+10.03%) | 60,823,091 |
| 11 Feb 2020 | CNY | 15.19 | 15.32 | 14.75 | 14.85 | 14.85 | -0.43 (-2.81%) | 21,743,359 |
| 10 Feb 2020 | CNY | 14.96 | 15.46 | 14.9 | 15.28 | 15.28 | +0.12 (+0.79%) | 25,148,322 |
| 7 Feb 2020 | CNY | 14.8 | 15.25 | 14.57 | 15.16 | 15.16 | +0.46 (+3.13%) | 28,605,232 |
| 6 Feb 2020 | CNY | 14.18 | 14.94 | 14.1 | 14.7 | 14.7 | +0.45 (+3.16%) | 31,654,415 |
| 5 Feb 2020 | CNY | 14.12 | 14.67 | 13.89 | 14.25 | 14.25 | +0.25 (+1.79%) | 33,282,349 |
| 4 Feb 2020 | CNY | 12.71 | 14.35 | 12.71 | 14 | 14 | -0.02 (-0.14%) | 34,131,304 |
| 3 Feb 2020 | CNY | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.58 (-10.13%) | 2,836,500 |
| 23 Jan 2020 | CNY | 16.12 | 16.55 | 15.37 | 15.6 | 15.6 | -0.84 (-5.11%) | 31,439,744 |
| 22 Jan 2020 | CNY | 15.63 | 16.68 | 15.4 | 16.44 | 16.44 | +0.64 (+4.05%) | 40,043,486 |
| 21 Jan 2020 | CNY | 15.59 | 15.98 | 15.3 | 15.8 | 15.8 | +0.11 (+0.70%) | 27,223,555 |
| 20 Jan 2020 | CNY | 15.68 | 15.97 | 15.41 | 15.69 | 15.69 | +0.28 (+1.82%) | 26,149,938 |
| 17 Jan 2020 | CNY | 16.04 | 16.06 | 15.4 | 15.41 | 15.41 | -0.64 (-3.99%) | 29,789,948 |
