| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 15.83 | 16.22 | 15.8 | 15.93 | 15.93 | -0.26 (-1.61%) | 8,643,171 |
| 5 Mar 2020 | CNY | 16.56 | 16.69 | 16.04 | 16.19 | 16.19 | -0.3 (-1.82%) | 14,672,089 |
| 4 Mar 2020 | CNY | 15.99 | 16.68 | 15.81 | 16.49 | 16.49 | +0.53 (+3.32%) | 17,783,523 |
| 3 Mar 2020 | CNY | 16.05 | 16.3 | 15.66 | 15.96 | 15.96 | +0.36 (+2.31%) | 15,054,019 |
| 2 Mar 2020 | CNY | 14.23 | 15.6 | 14.23 | 15.6 | 15.6 | +1.42 (+10.01%) | 14,474,630 |
| 28 Feb 2020 | CNY | 14.9 | 15.39 | 14.18 | 14.18 | 14.18 | -1.58 (-10.03%) | 13,762,183 |
| 27 Feb 2020 | CNY | 15.57 | 16.13 | 15.47 | 15.76 | 15.76 | +0.29 (+1.87%) | 11,083,294 |
| 26 Feb 2020 | CNY | 16.11 | 16.49 | 15.33 | 15.47 | 15.47 | -1.03 (-6.24%) | 16,198,011 |
| 25 Feb 2020 | CNY | 15.3 | 16.5 | 15.21 | 16.5 | 16.5 | +0.6 (+3.77%) | 22,376,451 |
| 24 Feb 2020 | CNY | 16.01 | 16.33 | 15.51 | 15.9 | 15.9 | -0.11 (-0.69%) | 14,946,302 |
| 21 Feb 2020 | CNY | 15.8 | 16.45 | 15.7 | 16.01 | 16.01 | -0.02 (-0.12%) | 16,297,036 |
| 20 Feb 2020 | CNY | 16.8 | 17.2 | 15.88 | 16.03 | 16.03 | -0.09 (-0.56%) | 20,176,464 |
| 19 Feb 2020 | CNY | 15.5 | 16.18 | 15.5 | 16.12 | 16.12 | +0.32 (+2.03%) | 18,422,022 |
| 18 Feb 2020 | CNY | 15.57 | 16.28 | 15.3 | 15.8 | 15.8 | +0.3 (+1.94%) | 14,912,244 |
| 17 Feb 2020 | CNY | 15.05 | 15.59 | 15.02 | 15.5 | 15.5 | +0.31 (+2.04%) | 12,466,373 |
| 14 Feb 2020 | CNY | 15.26 | 15.69 | 14.93 | 15.19 | 15.19 | -0.52 (-3.31%) | 17,926,996 |
| 13 Feb 2020 | CNY | 15.39 | 16.49 | 15.39 | 15.71 | 15.71 | -0.07 (-0.44%) | 24,470,969 |
| 12 Feb 2020 | CNY | 15.74 | 16.29 | 15.1 | 15.78 | 15.78 | +0.72 (+4.78%) | 28,516,994 |
| 11 Feb 2020 | CNY | 13.55 | 15.06 | 13.55 | 15.06 | 15.06 | +1.37 (+10.01%) | 11,126,073 |
| 10 Feb 2020 | CNY | 13.05 | 13.75 | 13 | 13.69 | 13.69 | +0.49 (+3.71%) | 10,104,800 |
| 7 Feb 2020 | CNY | 13.2 | 13.28 | 12.75 | 13.2 | 13.2 | +0.1 (+0.76%) | 9,003,572 |
| 6 Feb 2020 | CNY | 12.97 | 13.3 | 12.67 | 13.1 | 13.1 | +0.28 (+2.18%) | 8,793,901 |
| 5 Feb 2020 | CNY | 12.79 | 13.3 | 12.6 | 12.82 | 12.82 | +0.14 (+1.10%) | 8,381,391 |
| 4 Feb 2020 | CNY | 11.83 | 13.12 | 11.83 | 12.68 | 12.68 | -0.46 (-3.50%) | 11,814,560 |
| 3 Feb 2020 | CNY | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.46 (-10.00%) | 1,014,300 |
| 23 Jan 2020 | CNY | 14.24 | 15.21 | 14.2 | 14.6 | 14.6 | +0.36 (+2.53%) | 12,802,951 |
| 22 Jan 2020 | CNY | 14.07 | 14.38 | 13.73 | 14.24 | 14.24 | +0.03 (+0.21%) | 6,331,952 |
| 21 Jan 2020 | CNY | 14.31 | 14.59 | 14.21 | 14.21 | 14.21 | -0.27 (-1.86%) | 5,431,129 |
| 20 Jan 2020 | CNY | 14.3 | 14.55 | 14.26 | 14.48 | 14.48 | -0.13 (-0.89%) | 6,353,554 |
| 17 Jan 2020 | CNY | 15.02 | 15.1 | 14.56 | 14.61 | 14.61 | -0.38 (-2.54%) | 7,787,400 |
