| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 13.99 | 14.16 | 13.9 | 14 | 14 | -0.28 (-1.96%) | 30,661,388 |
| 5 Mar 2020 | CNY | 14.65 | 14.7 | 14.02 | 14.28 | 14.28 | +0.03 (+0.21%) | 44,126,727 |
| 4 Mar 2020 | CNY | 14.18 | 14.47 | 13.73 | 14.25 | 14.25 | 0.0 (0.0%) | 41,787,104 |
| 3 Mar 2020 | CNY | 14.6 | 14.9 | 14.1 | 14.25 | 14.25 | +0.05 (+0.35%) | 58,462,285 |
| 2 Mar 2020 | CNY | 13.96 | 14.33 | 13.71 | 14.2 | 14.2 | +0.6 (+4.41%) | 53,399,592 |
| 28 Feb 2020 | CNY | 14.15 | 14.65 | 13.55 | 13.6 | 13.6 | -1.43 (-9.51%) | 80,059,962 |
| 27 Feb 2020 | CNY | 15.13 | 15.49 | 14.69 | 15.03 | 15.03 | -0.07 (-0.46%) | 55,443,872 |
| 26 Feb 2020 | CNY | 16.2 | 16.4 | 15 | 15.1 | 15.1 | -1.51 (-9.09%) | 82,181,691 |
| 25 Feb 2020 | CNY | 16.04 | 16.68 | 15.16 | 16.61 | 16.61 | -0.09 (-0.54%) | 114,739,095 |
| 24 Feb 2020 | CNY | 16.03 | 17.11 | 16 | 16.7 | 16.7 | +0.4 (+2.45%) | 91,964,622 |
| 21 Feb 2020 | CNY | 15.66 | 16.45 | 15.61 | 16.3 | 16.3 | +0.6 (+3.82%) | 97,699,890 |
| 20 Feb 2020 | CNY | 15.52 | 15.94 | 15.1 | 15.7 | 15.7 | +0.1 (+0.64%) | 88,194,679 |
| 19 Feb 2020 | CNY | 15.68 | 16.48 | 15.52 | 15.6 | 15.6 | -0.5 (-3.11%) | 109,689,018 |
| 18 Feb 2020 | CNY | 15.7 | 16.59 | 15.26 | 16.1 | 16.1 | +0.45 (+2.88%) | 119,924,876 |
| 17 Feb 2020 | CNY | 15.35 | 15.79 | 14.98 | 15.65 | 15.65 | +0.3 (+1.95%) | 125,898,290 |
| 14 Feb 2020 | CNY | 14.1 | 15.51 | 14.02 | 15.35 | 15.35 | +1.25 (+8.87%) | 141,914,559 |
| 13 Feb 2020 | CNY | 13.71 | 14.5 | 13.44 | 14.1 | 14.1 | +0.28 (+2.03%) | 87,243,013 |
| 12 Feb 2020 | CNY | 13 | 14.02 | 12.92 | 13.82 | 13.82 | +0.67 (+5.10%) | 73,042,286 |
| 11 Feb 2020 | CNY | 12.9 | 13.33 | 12.69 | 13.15 | 13.15 | +0.29 (+2.26%) | 58,822,831 |
| 10 Feb 2020 | CNY | 12.58 | 13.02 | 12.52 | 12.86 | 12.86 | +0.04 (+0.31%) | 46,219,750 |
| 7 Feb 2020 | CNY | 12.48 | 12.96 | 12.25 | 12.82 | 12.82 | +0.28 (+2.23%) | 59,604,068 |
| 6 Feb 2020 | CNY | 11.91 | 12.55 | 11.77 | 12.54 | 12.54 | +0.51 (+4.24%) | 58,768,459 |
| 5 Feb 2020 | CNY | 11.98 | 12.48 | 11.9 | 12.03 | 12.03 | +0.02 (+0.17%) | 56,387,836 |
| 4 Feb 2020 | CNY | 10.89 | 12.39 | 10.89 | 12.01 | 12.01 | -0.09 (-0.74%) | 67,905,229 |
| 3 Feb 2020 | CNY | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | -1.34 (-9.97%) | 3,579,100 |
| 23 Jan 2020 | CNY | 14.01 | 14.64 | 13.16 | 13.44 | 13.44 | -0.94 (-6.54%) | 74,248,757 |
| 22 Jan 2020 | CNY | 13.4 | 14.6 | 13.26 | 14.38 | 14.38 | +0.77 (+5.66%) | 66,948,096 |
| 21 Jan 2020 | CNY | 13.86 | 13.99 | 13.5 | 13.61 | 13.61 | -0.45 (-3.20%) | 57,229,322 |
| 20 Jan 2020 | CNY | 13.81 | 14.33 | 13.59 | 14.06 | 14.06 | +0.12 (+0.86%) | 75,887,820 |
| 17 Jan 2020 | CNY | 13.43 | 13.98 | 13.32 | 13.94 | 13.94 | +0.63 (+4.73%) | 84,845,560 |
