| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 15.95 | 16.06 | 15.06 | 15.32 | 15.32 | -0.23 (-1.48%) | 6,492,272 |
| 4 Mar 2020 | CNY | 15.34 | 15.88 | 15.02 | 15.55 | 15.55 | +0.28 (+1.83%) | 7,468,143 |
| 3 Mar 2020 | CNY | 14.85 | 15.55 | 14.85 | 15.27 | 15.27 | +0.43 (+2.90%) | 8,596,812 |
| 2 Mar 2020 | CNY | 14.66 | 14.95 | 14.28 | 14.84 | 14.84 | +0.58 (+4.07%) | 5,738,763 |
| 28 Feb 2020 | CNY | 14.74 | 15.15 | 14.2 | 14.26 | 14.26 | -1.13 (-7.34%) | 6,467,011 |
| 27 Feb 2020 | CNY | 15.07 | 15.59 | 14.65 | 15.39 | 15.39 | +0.34 (+2.26%) | 6,864,575 |
| 26 Feb 2020 | CNY | 15.58 | 15.95 | 14.89 | 15.05 | 15.05 | -0.9 (-5.64%) | 8,366,745 |
| 25 Feb 2020 | CNY | 15.86 | 16.18 | 14.79 | 15.95 | 15.95 | -0.48 (-2.92%) | 12,512,608 |
| 24 Feb 2020 | CNY | 15.7 | 16.43 | 15.46 | 16.43 | 16.43 | +0.65 (+4.12%) | 13,770,107 |
| 21 Feb 2020 | CNY | 15.17 | 16.58 | 15.11 | 15.78 | 15.78 | +0.61 (+4.02%) | 13,605,541 |
| 20 Feb 2020 | CNY | 14.8 | 15.2 | 14.44 | 15.17 | 15.17 | +0.27 (+1.81%) | 7,614,918 |
| 19 Feb 2020 | CNY | 15.34 | 15.46 | 14.61 | 14.9 | 14.9 | -0.72 (-4.61%) | 10,557,408 |
| 18 Feb 2020 | CNY | 15 | 15.66 | 14.9 | 15.62 | 15.62 | +0.48 (+3.17%) | 10,699,457 |
| 17 Feb 2020 | CNY | 14.49 | 15.38 | 14.45 | 15.14 | 15.14 | +0.78 (+5.43%) | 10,314,333 |
| 14 Feb 2020 | CNY | 14.14 | 14.53 | 14 | 14.36 | 14.36 | +0.2 (+1.41%) | 6,537,621 |
| 13 Feb 2020 | CNY | 14.51 | 14.62 | 14.01 | 14.16 | 14.16 | -0.52 (-3.54%) | 7,410,384 |
| 12 Feb 2020 | CNY | 14.46 | 14.76 | 14.23 | 14.68 | 14.68 | +0.2 (+1.38%) | 10,261,087 |
| 11 Feb 2020 | CNY | 14.41 | 14.75 | 13.93 | 14.48 | 14.48 | +0.09 (+0.63%) | 8,432,724 |
| 10 Feb 2020 | CNY | 14.51 | 14.86 | 14.15 | 14.39 | 14.39 | -0.59 (-3.94%) | 12,153,627 |
| 7 Feb 2020 | CNY | 14.08 | 15.13 | 13.92 | 14.98 | 14.98 | +0.86 (+6.09%) | 18,109,146 |
| 6 Feb 2020 | CNY | 13.64 | 14.31 | 13.58 | 14.12 | 14.12 | +0.82 (+6.17%) | 17,177,209 |
| 5 Feb 2020 | CNY | 12.28 | 13.3 | 12.21 | 13.3 | 13.3 | +1.21 (+10.01%) | 6,228,373 |
| 4 Feb 2020 | CNY | 11.26 | 12.45 | 11.09 | 12.09 | 12.09 | +0.25 (+2.11%) | 6,725,225 |
| 3 Feb 2020 | CNY | 11.84 | 11.9 | 11.84 | 11.84 | 11.84 | -1.36 (-10.30%) | 1,973,800 |
| 23 Jan 2020 | CNY | 13.46 | 13.96 | 13.02 | 13.2 | 13.2 | -0.32 (-2.37%) | 5,897,881 |
| 22 Jan 2020 | CNY | 13.44 | 13.61 | 12.77 | 13.52 | 13.52 | +0.09 (+0.67%) | 4,316,137 |
| 21 Jan 2020 | CNY | 13.86 | 13.93 | 13.43 | 13.43 | 13.43 | -0.42 (-3.03%) | 4,263,893 |
| 20 Jan 2020 | CNY | 13.69 | 13.91 | 13.47 | 13.85 | 13.85 | +0.04 (+0.29%) | 3,887,544 |
| 17 Jan 2020 | CNY | 13.61 | 14.08 | 13.61 | 13.81 | 13.81 | +0.18 (+1.32%) | 5,181,690 |
| 16 Jan 2020 | CNY | 13.86 | 13.91 | 13.56 | 13.63 | 13.63 | -0.24 (-1.73%) | 3,678,050 |
