| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 14.58 | 14.93 | 14.47 | 14.53 | 14.53 | 0.0 (0.0%) | 14,476,081 |
| 5 Mar 2020 | CNY | 14.48 | 14.65 | 14.38 | 14.53 | 14.53 | +0.11 (+0.76%) | 15,805,613 |
| 4 Mar 2020 | CNY | 14.58 | 14.58 | 14.3 | 14.42 | 14.42 | -0.19 (-1.30%) | 13,191,207 |
| 3 Mar 2020 | CNY | 14.37 | 14.77 | 14.26 | 14.61 | 14.61 | +0.33 (+2.31%) | 26,632,480 |
| 2 Mar 2020 | CNY | 13.84 | 14.28 | 13.8 | 14.28 | 14.28 | +0.5 (+3.63%) | 15,771,442 |
| 28 Feb 2020 | CNY | 14 | 14.27 | 13.71 | 13.78 | 13.78 | -0.47 (-3.30%) | 17,042,432 |
| 27 Feb 2020 | CNY | 14.15 | 14.56 | 14.12 | 14.25 | 14.25 | +0.13 (+0.92%) | 16,579,635 |
| 26 Feb 2020 | CNY | 14.49 | 14.49 | 14.1 | 14.12 | 14.12 | -0.42 (-2.89%) | 21,040,414 |
| 25 Feb 2020 | CNY | 14.25 | 14.73 | 14.2 | 14.54 | 14.54 | -0.05 (-0.34%) | 21,346,238 |
| 24 Feb 2020 | CNY | 14.57 | 14.83 | 14.47 | 14.59 | 14.59 | +0.02 (+0.14%) | 19,420,337 |
| 21 Feb 2020 | CNY | 14.45 | 14.68 | 14.31 | 14.57 | 14.57 | +0.09 (+0.62%) | 21,225,842 |
| 20 Feb 2020 | CNY | 14.46 | 14.74 | 14.41 | 14.48 | 14.48 | +0.11 (+0.77%) | 18,207,595 |
| 19 Feb 2020 | CNY | 14.71 | 14.73 | 14.31 | 14.37 | 14.37 | -0.28 (-1.91%) | 19,972,631 |
| 18 Feb 2020 | CNY | 14.96 | 14.96 | 14.53 | 14.65 | 14.65 | -0.36 (-2.40%) | 28,944,487 |
| 17 Feb 2020 | CNY | 14.85 | 15.18 | 14.52 | 15.01 | 15.01 | +0.07 (+0.47%) | 26,788,462 |
| 14 Feb 2020 | CNY | 15.55 | 15.9 | 14.81 | 14.94 | 14.94 | -0.45 (-2.92%) | 25,424,219 |
| 13 Feb 2020 | CNY | 15.4 | 15.7 | 15.15 | 15.39 | 15.39 | 0.0 (0.0%) | 25,677,956 |
| 12 Feb 2020 | CNY | 15.4 | 15.75 | 15.13 | 15.39 | 15.39 | -0.51 (-3.21%) | 30,641,947 |
| 11 Feb 2020 | CNY | 15 | 15.9 | 14.3 | 15.9 | 15.9 | +0.69 (+4.54%) | 52,780,605 |
| 10 Feb 2020 | CNY | 15.42 | 15.44 | 14.79 | 15.21 | 15.21 | -0.68 (-4.28%) | 60,784,082 |
| 7 Feb 2020 | CNY | 17 | 18.39 | 15.87 | 15.89 | 15.89 | -1.68 (-9.56%) | 114,247,520 |
| 6 Feb 2020 | CNY | 15.97 | 17.57 | 15.85 | 17.57 | 17.57 | +1.6 (+10.02%) | 85,645,501 |
| 5 Feb 2020 | CNY | 15.97 | 15.97 | 15.57 | 15.97 | 15.97 | +1.45 (+9.99%) | 61,414,778 |
| 4 Feb 2020 | CNY | 14.3 | 14.61 | 13.85 | 14.52 | 14.52 | +0.76 (+5.52%) | 17,037,223 |
| 3 Feb 2020 | CNY | 13.2 | 14.65 | 13.2 | 13.76 | 13.76 | -0.91 (-6.20%) | 29,286,287 |
| 23 Jan 2020 | CNY | 14.84 | 15.33 | 14.58 | 14.67 | 14.67 | -0.51 (-3.36%) | 17,195,311 |
| 22 Jan 2020 | CNY | 15.26 | 15.9 | 14.82 | 15.18 | 15.18 | -0.37 (-2.38%) | 12,391,154 |
| 21 Jan 2020 | CNY | 15.66 | 15.93 | 15.16 | 15.55 | 15.55 | +0.08 (+0.52%) | 12,162,181 |
| 20 Jan 2020 | CNY | 15.14 | 15.66 | 15.13 | 15.47 | 15.47 | +0.38 (+2.52%) | 10,258,106 |
| 17 Jan 2020 | CNY | 15.23 | 15.39 | 14.88 | 15.09 | 15.09 | -0.09 (-0.59%) | 11,219,979 |
