| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 15.75 | 15.87 | 15.36 | 15.68 | 15.68 | +0.22 (+1.42%) | 6,197,474 |
| 4 Mar 2020 | CNY | 15.44 | 15.78 | 15.06 | 15.46 | 15.46 | -0.05 (-0.32%) | 5,075,200 |
| 3 Mar 2020 | CNY | 15.62 | 16.14 | 15.34 | 15.51 | 15.51 | +0.15 (+0.98%) | 7,339,490 |
| 2 Mar 2020 | CNY | 15.13 | 15.5 | 14.91 | 15.36 | 15.36 | +0.53 (+3.57%) | 6,890,400 |
| 28 Feb 2020 | CNY | 15.84 | 16.25 | 14.81 | 14.83 | 14.83 | -1.63 (-9.90%) | 12,609,106 |
| 27 Feb 2020 | CNY | 16.33 | 16.79 | 15.86 | 16.46 | 16.46 | +0.26 (+1.60%) | 10,798,537 |
| 26 Feb 2020 | CNY | 16.13 | 16.85 | 16.08 | 16.2 | 16.2 | -0.3 (-1.82%) | 9,713,641 |
| 25 Feb 2020 | CNY | 16.5 | 16.67 | 15.6 | 16.5 | 16.5 | -0.49 (-2.88%) | 13,416,800 |
| 24 Feb 2020 | CNY | 16.55 | 17.09 | 16.38 | 16.99 | 16.99 | +0.19 (+1.13%) | 14,280,095 |
| 21 Feb 2020 | CNY | 17.2 | 17.2 | 16.7 | 16.8 | 16.8 | -0.19 (-1.12%) | 16,906,539 |
| 20 Feb 2020 | CNY | 16.47 | 17.28 | 16.43 | 16.99 | 16.99 | +0.73 (+4.49%) | 17,443,102 |
| 19 Feb 2020 | CNY | 16.94 | 17.45 | 16.17 | 16.26 | 16.26 | -0.31 (-1.87%) | 22,466,051 |
| 18 Feb 2020 | CNY | 15.67 | 16.57 | 15.58 | 16.57 | 16.57 | +1.51 (+10.03%) | 9,151,038 |
| 17 Feb 2020 | CNY | 14.52 | 15.08 | 14.52 | 15.06 | 15.06 | +0.59 (+4.08%) | 7,634,264 |
| 14 Feb 2020 | CNY | 14.45 | 14.74 | 14.33 | 14.47 | 14.47 | -0.14 (-0.96%) | 5,444,000 |
| 13 Feb 2020 | CNY | 15.03 | 15.16 | 14.58 | 14.61 | 14.61 | -0.51 (-3.37%) | 6,526,958 |
| 12 Feb 2020 | CNY | 14.67 | 15.12 | 14.55 | 15.12 | 15.12 | +0.45 (+3.07%) | 7,246,700 |
| 11 Feb 2020 | CNY | 15.12 | 15.22 | 14.47 | 14.67 | 14.67 | -0.31 (-2.07%) | 7,077,187 |
| 10 Feb 2020 | CNY | 15.24 | 15.24 | 14.74 | 14.98 | 14.98 | -0.28 (-1.83%) | 8,296,500 |
| 7 Feb 2020 | CNY | 14.7 | 15.3 | 14.5 | 15.26 | 15.26 | +0.37 (+2.48%) | 12,466,240 |
| 6 Feb 2020 | CNY | 14.2 | 15.24 | 14 | 14.89 | 14.89 | +0.77 (+5.45%) | 14,131,970 |
| 5 Feb 2020 | CNY | 14 | 14.68 | 13.93 | 14.12 | 14.12 | -0.11 (-0.77%) | 12,282,689 |
| 4 Feb 2020 | CNY | 13.36 | 14.67 | 13.36 | 14.23 | 14.23 | -0.61 (-4.11%) | 14,998,063 |
| 3 Feb 2020 | CNY | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.66 (-10.06%) | 797,100 |
| 23 Jan 2020 | CNY | 16.16 | 16.98 | 16.06 | 16.5 | 16.5 | +0.15 (+0.92%) | 12,094,655 |
| 22 Jan 2020 | CNY | 15.64 | 16.42 | 15.38 | 16.35 | 16.35 | +0.6 (+3.81%) | 8,137,325 |
| 21 Jan 2020 | CNY | 16 | 16.12 | 15.74 | 15.75 | 15.75 | -0.43 (-2.66%) | 5,293,850 |
| 20 Jan 2020 | CNY | 15.85 | 16.25 | 15.68 | 16.18 | 16.18 | +0.21 (+1.31%) | 6,940,200 |
| 17 Jan 2020 | CNY | 16.49 | 16.75 | 15.95 | 15.97 | 15.97 | -0.52 (-3.15%) | 7,606,215 |
| 16 Jan 2020 | CNY | 17 | 17.07 | 16.36 | 16.49 | 16.49 | -0.64 (-3.74%) | 9,157,910 |
