| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | CNY | 14.4444 | 15.0111 | 14.4444 | 14.8815 | 14.8815 | +0.619 (+4.34%) | 5,867,569 |
| 28 Feb 2020 | CNY | 14.8 | 15.0667 | 14.2185 | 14.263 | 14.263 | -1.033 (-6.76%) | 7,808,707 |
| 27 Feb 2020 | CNY | 15.2593 | 15.5593 | 15.037 | 15.2963 | 15.2963 | +0.178 (+1.18%) | 6,912,626 |
| 26 Feb 2020 | CNY | 15.8482 | 15.8482 | 15.0778 | 15.1185 | 15.1185 | -0.863 (-5.40%) | 11,646,828 |
| 25 Feb 2020 | CNY | 16.2296 | 16.2296 | 15.1852 | 15.9815 | 15.9815 | -0.626 (-3.77%) | 19,024,337 |
| 24 Feb 2020 | CNY | 17.6111 | 18.2259 | 16.5778 | 16.6074 | 16.6074 | -1.041 (-5.90%) | 28,946,640 |
| 21 Feb 2020 | CNY | 17.7444 | 18.5185 | 17.363 | 17.6482 | 17.6482 | +0.093 (+0.53%) | 16,070,381 |
| 20 Feb 2020 | CNY | 17.2222 | 17.8667 | 17.2222 | 17.5556 | 17.5556 | +0.352 (+2.05%) | 7,877,441 |
| 19 Feb 2020 | CNY | 17.9111 | 18.0852 | 17.1148 | 17.2037 | 17.2037 | -0.982 (-5.40%) | 9,913,814 |
| 18 Feb 2020 | CNY | 17.6852 | 18.4 | 17.3333 | 18.1852 | 18.1852 | +0.73 (+4.18%) | 13,819,596 |
| 17 Feb 2020 | CNY | 17.2704 | 17.6667 | 17.1482 | 17.4556 | 17.4556 | +0.233 (+1.36%) | 10,941,793 |
| 14 Feb 2020 | CNY | 17.3593 | 17.4889 | 17.0407 | 17.2222 | 17.2222 | -0.13 (-0.75%) | 7,470,011 |
| 13 Feb 2020 | CNY | 17.2889 | 17.8815 | 16.9667 | 17.3519 | 17.3519 | +0.019 (+0.11%) | 12,510,277 |
| 12 Feb 2020 | CNY | 16.537 | 18.1444 | 16.4 | 17.3333 | 17.3333 | +0.837 (+5.07%) | 20,375,444 |
| 11 Feb 2020 | CNY | 14.8519 | 16.4963 | 14.8185 | 16.4963 | 16.4963 | +1.5 (+10.00%) | 15,206,227 |
| 10 Feb 2020 | CNY | 14.2593 | 15.1519 | 14.0926 | 14.9963 | 14.9963 | +0.663 (+4.63%) | 8,079,247 |
| 7 Feb 2020 | CNY | 14.0519 | 14.3704 | 13.8889 | 14.3333 | 14.3333 | +0.296 (+2.11%) | 5,671,719 |
| 6 Feb 2020 | CNY | 13.6482 | 14.0667 | 13.437 | 14.037 | 14.037 | +0.404 (+2.96%) | 6,019,920 |
| 5 Feb 2020 | CNY | 13.5889 | 14 | 13.4444 | 13.6333 | 13.6333 | +0.289 (+2.16%) | 5,945,486 |
| 4 Feb 2020 | CNY | 12.5704 | 13.5296 | 12.5704 | 13.3444 | 13.3444 | -0.622 (-4.46%) | 7,567,597 |
| 3 Feb 2020 | CNY | 13.9667 | 13.9667 | 13.9667 | 13.9667 | 13.9667 | -1.537 (-9.91%) | 940,410 |
| 23 Jan 2020 | CNY | 16.0296 | 16.2889 | 15.2037 | 15.5037 | 15.5037 | -0.67 (-4.14%) | 6,756,609 |
| 22 Jan 2020 | CNY | 15.9222 | 16.3185 | 15.7148 | 16.1741 | 16.1741 | +0.207 (+1.30%) | 5,858,829 |
| 21 Jan 2020 | CNY | 16.9 | 16.9 | 15.9333 | 15.9667 | 15.9667 | -0.933 (-5.52%) | 8,841,025 |
| 20 Jan 2020 | CNY | 16.6778 | 16.9444 | 16.4185 | 16.9 | 16.9 | +0.022 (+0.13%) | 7,562,354 |
| 17 Jan 2020 | CNY | 17.037 | 17.2 | 16.7222 | 16.8778 | 16.8778 | -0.096 (-0.57%) | 6,416,212 |
| 16 Jan 2020 | CNY | 16.963 | 17.4037 | 16.9222 | 16.9741 | 16.9741 | +0.007 (+0.04%) | 7,072,909 |
| 15 Jan 2020 | CNY | 17.1593 | 17.2889 | 16.7259 | 16.9667 | 16.9667 | -0.322 (-1.86%) | 7,111,716 |
| 14 Jan 2020 | CNY | 17.4815 | 17.7556 | 17.2259 | 17.2889 | 17.2889 | -0.337 (-1.91%) | 8,041,995 |
| 13 Jan 2020 | CNY | 17.2556 | 17.8704 | 17.2259 | 17.6259 | 17.6259 | +0.274 (+1.58%) | 9,369,448 |
