| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 15.6389 | 16.0889 | 15.5556 | 15.8556 | 15.8556 | -0.011 (-0.07%) | 21,044,048 |
| 5 Mar 2020 | CNY | 15.25 | 15.9556 | 15.1667 | 15.8667 | 15.8667 | +0.717 (+4.73%) | 33,348,555 |
| 4 Mar 2020 | CNY | 15.2556 | 15.3833 | 14.8889 | 15.15 | 15.15 | -0.094 (-0.62%) | 16,716,553 |
| 3 Mar 2020 | CNY | 15.65 | 15.6667 | 15.2111 | 15.2444 | 15.2444 | -0.261 (-1.68%) | 22,142,845 |
| 2 Mar 2020 | CNY | 15.3 | 15.5556 | 15.0611 | 15.5056 | 15.5056 | +0.183 (+1.20%) | 23,376,276 |
| 28 Feb 2020 | CNY | 15.2 | 15.3222 | 14.7222 | 15.3222 | 15.3222 | -0.233 (-1.50%) | 27,577,647 |
| 27 Feb 2020 | CNY | 15.6944 | 15.9333 | 15.2944 | 15.5556 | 15.5556 | -0.1 (-0.64%) | 24,980,131 |
| 26 Feb 2020 | CNY | 15.5556 | 16.0389 | 15.4278 | 15.6556 | 15.6556 | -0.061 (-0.39%) | 19,633,132 |
| 25 Feb 2020 | CNY | 15.5556 | 15.7944 | 15.3611 | 15.7167 | 15.7167 | -0.167 (-1.05%) | 18,135,268 |
| 24 Feb 2020 | CNY | 16.0611 | 16.2944 | 15.7111 | 15.8833 | 15.8833 | -0.4 (-2.46%) | 22,706,182 |
| 21 Feb 2020 | CNY | 16.4 | 16.5889 | 16.1 | 16.2833 | 16.2833 | -0.383 (-2.30%) | 25,394,931 |
| 20 Feb 2020 | CNY | 15.7056 | 16.9444 | 15.7056 | 16.6667 | 16.6667 | +1.022 (+6.53%) | 37,308,760 |
| 19 Feb 2020 | CNY | 15.3944 | 15.6722 | 15.2333 | 15.6444 | 15.6444 | +0.217 (+1.40%) | 18,625,896 |
| 18 Feb 2020 | CNY | 15.5222 | 15.7056 | 15.3611 | 15.4278 | 15.4278 | -0.133 (-0.86%) | 12,804,672 |
| 17 Feb 2020 | CNY | 15.15 | 15.6278 | 15.05 | 15.5611 | 15.5611 | +0.4 (+2.64%) | 20,043,345 |
| 14 Feb 2020 | CNY | 15.2667 | 15.2944 | 14.95 | 15.1611 | 15.1611 | -0.089 (-0.58%) | 21,482,829 |
| 13 Feb 2020 | CNY | 15.5 | 15.6611 | 15.1944 | 15.25 | 15.25 | -0.378 (-2.42%) | 23,009,333 |
| 12 Feb 2020 | CNY | 15.7444 | 16.0444 | 15.4444 | 15.6278 | 15.6278 | -0.128 (-0.81%) | 23,435,704 |
| 11 Feb 2020 | CNY | 15.4833 | 15.9944 | 15.35 | 15.7556 | 15.7556 | +0.256 (+1.65%) | 20,232,253 |
| 10 Feb 2020 | CNY | 14.9722 | 15.6833 | 14.8889 | 15.5 | 15.5 | +0.206 (+1.34%) | 22,345,464 |
| 7 Feb 2020 | CNY | 14.8222 | 15.3111 | 14.5389 | 15.2944 | 15.2944 | +0.317 (+2.11%) | 33,251,378 |
| 6 Feb 2020 | CNY | 14.9389 | 15.2222 | 14.6889 | 14.9778 | 14.9778 | +0.017 (+0.11%) | 34,718,122 |
| 5 Feb 2020 | CNY | 14.5722 | 15.3389 | 14.5722 | 14.9611 | 14.9611 | +0.422 (+2.90%) | 36,611,105 |
| 4 Feb 2020 | CNY | 14.1389 | 14.9056 | 14.1278 | 14.5389 | 14.5389 | +0.261 (+1.83%) | 30,001,174 |
| 3 Feb 2020 | CNY | 13.4722 | 14.9167 | 13.4722 | 14.2778 | 14.2778 | -0.667 (-4.46%) | 71,677,350 |
| 23 Jan 2020 | CNY | 15.2278 | 15.3833 | 14.6667 | 14.9444 | 14.9444 | -0.639 (-4.10%) | 48,070,380 |
| 22 Jan 2020 | CNY | 15.5833 | 15.85 | 15.0556 | 15.5833 | 15.5833 | 0.0 (0.0%) | 59,118,481 |
| 21 Jan 2020 | CNY | 15.6056 | 15.9056 | 15.4444 | 15.5833 | 15.5833 | -0.372 (-2.33%) | 50,846,963 |
| 20 Jan 2020 | CNY | 16.8889 | 17.0444 | 15.7556 | 15.9556 | 15.9556 | -1.489 (-8.53%) | 72,348,087 |
| 17 Jan 2020 | CNY | 17.5222 | 17.6222 | 17.3333 | 17.4444 | 17.4444 | -0.028 (-0.16%) | 10,169,762 |
