| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 17.25 | 17.7 | 17.2 | 17.4 | 17.4 | -0.16 (-0.91%) | 3,239,226 |
| 5 Mar 2020 | CNY | 17.98 | 18.1 | 17.28 | 17.56 | 17.56 | +0.01 (+0.06%) | 3,859,400 |
| 4 Mar 2020 | CNY | 17.15 | 17.94 | 17.15 | 17.55 | 17.55 | +0.24 (+1.39%) | 4,785,878 |
| 3 Mar 2020 | CNY | 17.42 | 17.72 | 17.07 | 17.31 | 17.31 | +0.24 (+1.41%) | 4,740,307 |
| 2 Mar 2020 | CNY | 15.99 | 17.14 | 15.99 | 17.07 | 17.07 | +1.15 (+7.22%) | 4,632,950 |
| 28 Feb 2020 | CNY | 16.6 | 16.88 | 15.8 | 15.92 | 15.92 | -1.58 (-9.03%) | 6,659,050 |
| 27 Feb 2020 | CNY | 17.53 | 18.28 | 17.37 | 17.5 | 17.5 | -0.03 (-0.17%) | 8,350,991 |
| 26 Feb 2020 | CNY | 17 | 18.5 | 16.8 | 17.53 | 17.53 | +0.27 (+1.56%) | 9,259,576 |
| 25 Feb 2020 | CNY | 17 | 17.44 | 16.61 | 17.26 | 17.26 | -0.32 (-1.82%) | 5,723,030 |
| 24 Feb 2020 | CNY | 17.3 | 17.79 | 17.05 | 17.58 | 17.58 | +0.31 (+1.80%) | 4,572,870 |
| 21 Feb 2020 | CNY | 16.76 | 17.38 | 16.73 | 17.27 | 17.27 | +0.42 (+2.49%) | 4,901,871 |
| 20 Feb 2020 | CNY | 16.5 | 16.97 | 16.37 | 16.85 | 16.85 | +0.42 (+2.56%) | 4,274,135 |
| 19 Feb 2020 | CNY | 16.51 | 16.78 | 16.41 | 16.43 | 16.43 | -0.18 (-1.08%) | 3,626,135 |
| 18 Feb 2020 | CNY | 16.31 | 16.66 | 16.12 | 16.61 | 16.61 | +0.31 (+1.90%) | 4,135,219 |
| 17 Feb 2020 | CNY | 15.85 | 16.3 | 15.75 | 16.3 | 16.3 | +0.6 (+3.82%) | 3,866,617 |
| 14 Feb 2020 | CNY | 15.88 | 15.99 | 15.61 | 15.7 | 15.7 | -0.11 (-0.70%) | 2,278,968 |
| 13 Feb 2020 | CNY | 16.1 | 16.3 | 15.64 | 15.81 | 15.81 | -0.2 (-1.25%) | 3,285,368 |
| 12 Feb 2020 | CNY | 15.65 | 16.25 | 15.46 | 16.01 | 16.01 | +0.32 (+2.04%) | 3,519,966 |
| 11 Feb 2020 | CNY | 15.96 | 15.99 | 15.51 | 15.69 | 15.69 | -0.22 (-1.38%) | 2,503,433 |
| 10 Feb 2020 | CNY | 15.99 | 16.15 | 15.67 | 15.91 | 15.91 | -0.12 (-0.75%) | 3,829,878 |
| 7 Feb 2020 | CNY | 15.48 | 16.18 | 15.29 | 16.03 | 16.03 | +0.68 (+4.43%) | 5,344,324 |
| 6 Feb 2020 | CNY | 15 | 15.57 | 14.91 | 15.35 | 15.35 | +0.29 (+1.93%) | 4,432,096 |
| 5 Feb 2020 | CNY | 14.85 | 15.47 | 14.84 | 15.06 | 15.06 | +0.18 (+1.21%) | 3,955,812 |
| 4 Feb 2020 | CNY | 13.9 | 15.13 | 13.9 | 14.88 | 14.88 | -0.42 (-2.75%) | 4,810,512 |
| 3 Feb 2020 | CNY | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | -1.7 (-10%) | 961,100 |
| 23 Jan 2020 | CNY | 17.51 | 17.99 | 16.93 | 17 | 17 | -0.66 (-3.74%) | 3,947,100 |
| 22 Jan 2020 | CNY | 17.67 | 17.77 | 17.15 | 17.66 | 17.66 | +0.09 (+0.51%) | 3,020,600 |
| 21 Jan 2020 | CNY | 18.02 | 18.08 | 17.51 | 17.57 | 17.57 | -0.64 (-3.51%) | 4,460,566 |
| 20 Jan 2020 | CNY | 18.39 | 18.52 | 17.38 | 18.21 | 18.21 | -0.47 (-2.52%) | 8,190,625 |
| 17 Jan 2020 | CNY | 18.22 | 18.68 | 18.13 | 18.68 | 18.68 | +0.58 (+3.20%) | 5,963,058 |
