| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 15.1 | 15.58 | 14.99 | 15.4 | 15.4 | +0.06 (+0.39%) | 9,050,477 |
| 5 Mar 2020 | CNY | 16.15 | 16.24 | 15.23 | 15.34 | 15.34 | -0.32 (-2.04%) | 13,139,368 |
| 4 Mar 2020 | CNY | 15.36 | 15.93 | 15 | 15.66 | 15.66 | -0.12 (-0.76%) | 12,073,206 |
| 3 Mar 2020 | CNY | 15.85 | 16.37 | 15.48 | 15.78 | 15.78 | +0.33 (+2.14%) | 16,590,281 |
| 2 Mar 2020 | CNY | 14.57 | 15.64 | 14.51 | 15.45 | 15.45 | +1.08 (+7.52%) | 12,448,858 |
| 28 Feb 2020 | CNY | 15.03 | 15.38 | 14.26 | 14.37 | 14.37 | -1.47 (-9.28%) | 14,624,431 |
| 27 Feb 2020 | CNY | 15.64 | 16.19 | 15.22 | 15.84 | 15.84 | +0.35 (+2.26%) | 14,348,853 |
| 26 Feb 2020 | CNY | 16.65 | 16.7 | 15.34 | 15.49 | 15.49 | -1.55 (-9.10%) | 21,042,991 |
| 25 Feb 2020 | CNY | 15.85 | 17.38 | 15.15 | 17.04 | 17.04 | +0.84 (+5.19%) | 24,399,947 |
| 24 Feb 2020 | CNY | 15.54 | 16.59 | 15.54 | 16.2 | 16.2 | +0.76 (+4.92%) | 18,103,766 |
| 21 Feb 2020 | CNY | 14.96 | 15.84 | 14.92 | 15.44 | 15.44 | +0.42 (+2.80%) | 15,677,367 |
| 20 Feb 2020 | CNY | 14.5 | 15.07 | 14.27 | 15.02 | 15.02 | +0.55 (+3.80%) | 13,552,951 |
| 19 Feb 2020 | CNY | 14.64 | 14.71 | 14.37 | 14.47 | 14.47 | -0.18 (-1.23%) | 10,521,230 |
| 18 Feb 2020 | CNY | 14.29 | 14.73 | 14.14 | 14.65 | 14.65 | +0.35 (+2.45%) | 12,715,308 |
| 17 Feb 2020 | CNY | 13.9 | 14.37 | 13.83 | 14.3 | 14.3 | +0.47 (+3.40%) | 11,115,203 |
| 14 Feb 2020 | CNY | 13.7 | 14.15 | 13.61 | 13.83 | 13.83 | +0.08 (+0.58%) | 9,117,380 |
| 13 Feb 2020 | CNY | 13.61 | 13.99 | 13.5 | 13.75 | 13.75 | +0.06 (+0.44%) | 9,534,369 |
| 12 Feb 2020 | CNY | 13.39 | 13.78 | 13.28 | 13.69 | 13.69 | +0.35 (+2.62%) | 8,982,382 |
| 11 Feb 2020 | CNY | 13.58 | 13.6 | 13.19 | 13.34 | 13.34 | -0.27 (-1.98%) | 7,004,081 |
| 10 Feb 2020 | CNY | 13.45 | 13.74 | 13.32 | 13.61 | 13.61 | +0.11 (+0.81%) | 9,333,300 |
| 7 Feb 2020 | CNY | 12.95 | 13.57 | 12.7 | 13.5 | 13.5 | +0.57 (+4.41%) | 10,896,447 |
| 6 Feb 2020 | CNY | 12.5 | 13.05 | 12.29 | 12.93 | 12.93 | +0.46 (+3.69%) | 11,544,617 |
| 5 Feb 2020 | CNY | 12.38 | 12.84 | 12.32 | 12.47 | 12.47 | +0.15 (+1.22%) | 10,974,349 |
| 4 Feb 2020 | CNY | 11.62 | 12.38 | 11.62 | 12.32 | 12.32 | -0.59 (-4.57%) | 14,993,063 |
| 3 Feb 2020 | CNY | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.43 (-9.97%) | 558,300 |
| 23 Jan 2020 | CNY | 15.6 | 15.66 | 14.34 | 14.34 | 14.34 | -1.59 (-9.98%) | 8,757,971 |
| 22 Jan 2020 | CNY | 15.63 | 16.04 | 15.22 | 15.93 | 15.93 | +0.23 (+1.46%) | 6,933,378 |
| 21 Jan 2020 | CNY | 16 | 16.23 | 15.62 | 15.7 | 15.7 | -0.33 (-2.06%) | 6,110,844 |
| 20 Jan 2020 | CNY | 15.88 | 16.23 | 15.48 | 16.03 | 16.03 | +0.31 (+1.97%) | 8,032,344 |
| 17 Jan 2020 | CNY | 15.95 | 16.01 | 15.6 | 15.72 | 15.72 | -0.16 (-1.01%) | 5,850,290 |
