| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 15.1 | 15.81 | 15.1 | 15.55 | 15.55 | -0.59 (-3.66%) | 14,003,049 |
| 5 Mar 2020 | CNY | 15.63 | 16.14 | 15.27 | 16.14 | 16.14 | +1.47 (+10.02%) | 18,977,714 |
| 4 Mar 2020 | CNY | 13.44 | 14.67 | 13.32 | 14.67 | 14.67 | +1.33 (+9.97%) | 4,958,457 |
| 3 Mar 2020 | CNY | 13.43 | 13.73 | 13.19 | 13.34 | 13.34 | -0.03 (-0.22%) | 3,204,713 |
| 2 Mar 2020 | CNY | 12.78 | 13.44 | 12.77 | 13.37 | 13.37 | +0.83 (+6.62%) | 3,226,501 |
| 28 Feb 2020 | CNY | 13.23 | 13.31 | 12.48 | 12.54 | 12.54 | -1.21 (-8.80%) | 4,485,271 |
| 27 Feb 2020 | CNY | 13.95 | 14.09 | 13.69 | 13.75 | 13.75 | -0.14 (-1.01%) | 2,401,571 |
| 26 Feb 2020 | CNY | 13.68 | 14.07 | 13.56 | 13.89 | 13.89 | -0.06 (-0.43%) | 3,837,150 |
| 25 Feb 2020 | CNY | 13.95 | 14.19 | 13.55 | 13.95 | 13.95 | -0.53 (-3.66%) | 5,047,702 |
| 24 Feb 2020 | CNY | 14.66 | 14.66 | 14.32 | 14.48 | 14.48 | -0.21 (-1.43%) | 3,978,397 |
| 21 Feb 2020 | CNY | 14.7 | 14.88 | 14.53 | 14.69 | 14.69 | +0.16 (+1.10%) | 4,189,741 |
| 20 Feb 2020 | CNY | 14.66 | 14.87 | 14.22 | 14.53 | 14.53 | -0.05 (-0.34%) | 5,224,142 |
| 19 Feb 2020 | CNY | 14.79 | 15.18 | 14.55 | 14.58 | 14.58 | -0.35 (-2.34%) | 5,382,569 |
| 18 Feb 2020 | CNY | 14.4 | 15.15 | 14.13 | 14.93 | 14.93 | +0.8 (+5.66%) | 7,573,392 |
| 17 Feb 2020 | CNY | 13.9 | 14.37 | 13.8 | 14.13 | 14.13 | +0.68 (+5.06%) | 7,379,861 |
| 14 Feb 2020 | CNY | 13.18 | 13.51 | 13.15 | 13.45 | 13.45 | +0.18 (+1.36%) | 3,695,597 |
| 13 Feb 2020 | CNY | 13.62 | 13.72 | 13.27 | 13.27 | 13.27 | -0.22 (-1.63%) | 3,352,135 |
| 12 Feb 2020 | CNY | 13.16 | 13.56 | 13.16 | 13.49 | 13.49 | 0.0 (0.0%) | 3,330,813 |
| 11 Feb 2020 | CNY | 13.44 | 13.64 | 13.31 | 13.49 | 13.49 | +0.01 (+0.07%) | 3,640,878 |
| 10 Feb 2020 | CNY | 13.21 | 13.59 | 13 | 13.48 | 13.48 | +0.26 (+1.97%) | 5,301,885 |
| 7 Feb 2020 | CNY | 13.07 | 13.35 | 12.86 | 13.22 | 13.22 | +0.16 (+1.23%) | 4,921,779 |
| 6 Feb 2020 | CNY | 12.74 | 13.17 | 12.74 | 13.06 | 13.06 | +0.46 (+3.65%) | 5,806,354 |
| 5 Feb 2020 | CNY | 12.45 | 12.85 | 12.38 | 12.6 | 12.6 | +0.19 (+1.53%) | 5,853,940 |
| 4 Feb 2020 | CNY | 11.98 | 12.98 | 11.98 | 12.41 | 12.41 | -0.9 (-6.76%) | 7,640,466 |
| 3 Feb 2020 | CNY | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.49 (-10.07%) | 689,100 |
| 23 Jan 2020 | CNY | 15.4 | 15.86 | 14.49 | 14.8 | 14.8 | -0.83 (-5.31%) | 3,828,460 |
| 22 Jan 2020 | CNY | 16.01 | 16.04 | 15.18 | 15.63 | 15.63 | -0.55 (-3.40%) | 3,835,523 |
| 21 Jan 2020 | CNY | 16.37 | 16.6 | 16.17 | 16.18 | 16.18 | -0.19 (-1.16%) | 2,924,500 |
| 20 Jan 2020 | CNY | 16.45 | 16.63 | 16.18 | 16.37 | 16.37 | -0.21 (-1.27%) | 3,325,442 |
| 17 Jan 2020 | CNY | 16.4 | 16.92 | 16.26 | 16.58 | 16.58 | +0.04 (+0.24%) | 4,239,716 |
