| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 17.45 | 17.93 | 17.42 | 17.48 | 17.48 | -0.51 (-2.83%) | 23,733,365 |
| 5 Mar 2020 | CNY | 18.75 | 19 | 17.85 | 17.99 | 17.99 | +0.2 (+1.12%) | 41,616,311 |
| 4 Mar 2020 | CNY | 17.17 | 18.05 | 17.16 | 17.79 | 17.79 | +0.41 (+2.36%) | 34,424,823 |
| 3 Mar 2020 | CNY | 18.4 | 18.63 | 17.15 | 17.38 | 17.38 | +0.23 (+1.34%) | 47,162,897 |
| 2 Mar 2020 | CNY | 16.19 | 17.15 | 15.92 | 17.15 | 17.15 | +1.56 (+10.01%) | 25,929,579 |
| 28 Feb 2020 | CNY | 15.76 | 16.38 | 15.55 | 15.59 | 15.59 | -1.12 (-6.70%) | 26,650,325 |
| 27 Feb 2020 | CNY | 16.98 | 17.27 | 16.26 | 16.71 | 16.71 | -0.1 (-0.59%) | 26,063,772 |
| 26 Feb 2020 | CNY | 17.8 | 18.05 | 16.65 | 16.81 | 16.81 | -1.52 (-8.29%) | 40,467,534 |
| 25 Feb 2020 | CNY | 17.29 | 18.8 | 16.52 | 18.33 | 18.33 | +0.54 (+3.04%) | 68,548,708 |
| 24 Feb 2020 | CNY | 16.8 | 17.79 | 16.8 | 17.79 | 17.79 | +1.62 (+10.02%) | 54,164,091 |
| 21 Feb 2020 | CNY | 15.58 | 16.25 | 15.58 | 16.17 | 16.17 | +0.77 (+5.00%) | 36,165,101 |
| 20 Feb 2020 | CNY | 14.95 | 15.41 | 14.86 | 15.4 | 15.4 | +0.44 (+2.94%) | 25,211,336 |
| 19 Feb 2020 | CNY | 15.24 | 15.33 | 14.94 | 14.96 | 14.96 | -0.3 (-1.97%) | 22,083,426 |
| 18 Feb 2020 | CNY | 14.98 | 15.26 | 14.73 | 15.26 | 15.26 | +0.51 (+3.46%) | 26,487,209 |
| 17 Feb 2020 | CNY | 14.02 | 14.75 | 14.02 | 14.75 | 14.75 | +0.8 (+5.73%) | 25,024,722 |
| 14 Feb 2020 | CNY | 13.91 | 14.16 | 13.75 | 13.95 | 13.95 | +0.09 (+0.65%) | 15,567,883 |
| 13 Feb 2020 | CNY | 14.15 | 14.19 | 13.8 | 13.86 | 13.86 | -0.33 (-2.33%) | 14,487,318 |
| 12 Feb 2020 | CNY | 14.04 | 14.23 | 13.95 | 14.19 | 14.19 | +0.14 (+1.00%) | 15,169,958 |
| 11 Feb 2020 | CNY | 14.39 | 14.42 | 13.95 | 14.05 | 14.05 | -0.36 (-2.50%) | 15,819,678 |
| 10 Feb 2020 | CNY | 14.15 | 14.42 | 14.02 | 14.41 | 14.41 | +0.26 (+1.84%) | 14,746,923 |
| 7 Feb 2020 | CNY | 14.02 | 14.19 | 13.8 | 14.15 | 14.15 | +0.13 (+0.93%) | 15,562,620 |
| 6 Feb 2020 | CNY | 14 | 14.11 | 13.8 | 14.02 | 14.02 | +0.09 (+0.65%) | 17,240,166 |
| 5 Feb 2020 | CNY | 13.18 | 14.24 | 13.17 | 13.93 | 13.93 | +0.86 (+6.58%) | 21,378,916 |
| 4 Feb 2020 | CNY | 12.15 | 13.35 | 12.15 | 13.07 | 13.07 | -0.43 (-3.19%) | 24,455,304 |
| 3 Feb 2020 | CNY | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | -1.51 (-10.06%) | 1,676,700 |
| 23 Jan 2020 | CNY | 15.7 | 16 | 14.7 | 15.01 | 15.01 | -0.94 (-5.89%) | 21,407,829 |
| 22 Jan 2020 | CNY | 15.91 | 16.12 | 15.5 | 15.95 | 15.95 | +0.08 (+0.50%) | 17,165,619 |
| 21 Jan 2020 | CNY | 16.3 | 16.42 | 15.79 | 15.87 | 15.87 | -0.33 (-2.04%) | 16,758,569 |
| 20 Jan 2020 | CNY | 15.84 | 16.4 | 15.84 | 16.2 | 16.2 | +0.32 (+2.02%) | 18,725,256 |
| 17 Jan 2020 | CNY | 16.25 | 16.53 | 15.69 | 15.88 | 15.88 | -0.43 (-2.64%) | 25,286,736 |
