| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 15.6 | 15.74 | 15.28 | 15.37 | 15.37 | -0.5 (-3.15%) | 8,681,997 |
| 5 Mar 2020 | CNY | 15.48 | 15.94 | 15.18 | 15.87 | 15.87 | +0.45 (+2.92%) | 13,975,514 |
| 4 Mar 2020 | CNY | 15.6 | 15.91 | 15.02 | 15.42 | 15.42 | -0.18 (-1.15%) | 12,868,629 |
| 3 Mar 2020 | CNY | 16.1 | 16.52 | 15.52 | 15.6 | 15.6 | -0.78 (-4.76%) | 19,632,837 |
| 2 Mar 2020 | CNY | 16.02 | 17.17 | 16.02 | 16.38 | 16.38 | -0.02 (-0.12%) | 26,662,613 |
| 28 Feb 2020 | CNY | 17.05 | 18 | 15.4 | 16.4 | 16.4 | -0.65 (-3.81%) | 32,544,640 |
| 27 Feb 2020 | CNY | 16.15 | 17.05 | 16.15 | 17.05 | 17.05 | +1.55 (+10%) | 17,212,775 |
| 26 Feb 2020 | CNY | 13.9 | 15.5 | 13.83 | 15.5 | 15.5 | +1.41 (+10.01%) | 16,577,210 |
| 25 Feb 2020 | CNY | 13.91 | 14.24 | 13.45 | 14.09 | 14.09 | -0.18 (-1.26%) | 12,059,354 |
| 24 Feb 2020 | CNY | 14.01 | 14.5 | 13.76 | 14.27 | 14.27 | +0.11 (+0.78%) | 16,250,532 |
| 21 Feb 2020 | CNY | 13.89 | 14.4 | 13.86 | 14.16 | 14.16 | +0.13 (+0.93%) | 12,439,041 |
| 20 Feb 2020 | CNY | 13.63 | 14.13 | 13.57 | 14.03 | 14.03 | +0.47 (+3.47%) | 11,220,760 |
| 19 Feb 2020 | CNY | 14.13 | 14.19 | 13.55 | 13.56 | 13.56 | -0.71 (-4.98%) | 12,504,742 |
| 18 Feb 2020 | CNY | 13.97 | 14.28 | 13.8 | 14.27 | 14.27 | +0.31 (+2.22%) | 11,581,777 |
| 17 Feb 2020 | CNY | 13.51 | 13.97 | 13.41 | 13.96 | 13.96 | +0.74 (+5.60%) | 9,835,747 |
| 14 Feb 2020 | CNY | 13.44 | 13.57 | 13.1 | 13.22 | 13.22 | -0.17 (-1.27%) | 7,299,315 |
| 13 Feb 2020 | CNY | 13.91 | 14.12 | 13.23 | 13.39 | 13.39 | -0.61 (-4.36%) | 10,870,632 |
| 12 Feb 2020 | CNY | 13.68 | 14.05 | 13.68 | 14 | 14 | +0.14 (+1.01%) | 8,531,569 |
| 11 Feb 2020 | CNY | 14.48 | 14.67 | 13.85 | 13.86 | 13.86 | -0.43 (-3.01%) | 9,768,840 |
| 10 Feb 2020 | CNY | 14.25 | 14.72 | 14.03 | 14.29 | 14.29 | -0.19 (-1.31%) | 11,292,133 |
| 7 Feb 2020 | CNY | 15.06 | 15.22 | 14.12 | 14.48 | 14.48 | -0.47 (-3.14%) | 18,253,928 |
| 6 Feb 2020 | CNY | 14.27 | 15.3 | 14.27 | 14.95 | 14.95 | +0.89 (+6.33%) | 17,903,544 |
| 5 Feb 2020 | CNY | 14.06 | 14.56 | 13.8 | 14.06 | 14.06 | +0.41 (+3.00%) | 17,131,202 |
| 4 Feb 2020 | CNY | 12.72 | 13.65 | 12.72 | 13.65 | 13.65 | +1.24 (+9.99%) | 11,057,172 |
| 3 Feb 2020 | CNY | 12.41 | 12.87 | 12.41 | 12.41 | 12.41 | -1.38 (-10.01%) | 14,569,393 |
| 23 Jan 2020 | CNY | 14.93 | 15.1 | 13.79 | 13.79 | 13.79 | -1.53 (-9.99%) | 13,949,827 |
| 22 Jan 2020 | CNY | 15.4 | 15.71 | 15.05 | 15.32 | 15.32 | -0.3 (-1.92%) | 10,899,617 |
| 21 Jan 2020 | CNY | 16.28 | 16.28 | 15.6 | 15.62 | 15.62 | -0.6 (-3.70%) | 9,236,600 |
| 20 Jan 2020 | CNY | 16.42 | 16.48 | 15.98 | 16.22 | 16.22 | -0.09 (-0.55%) | 7,374,885 |
| 17 Jan 2020 | CNY | 16.67 | 16.75 | 16.18 | 16.31 | 16.31 | -0.2 (-1.21%) | 7,580,619 |
