| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 17.75 | 18.36 | 17.7 | 17.85 | 17.85 | -0.2 (-1.11%) | 9,378,316 |
| 5 Mar 2020 | CNY | 17.55 | 18.25 | 17.21 | 18.05 | 18.05 | +0.58 (+3.32%) | 20,715,881 |
| 4 Mar 2020 | CNY | 16.94 | 17.72 | 16.87 | 17.47 | 17.47 | +0.41 (+2.40%) | 16,175,575 |
| 3 Mar 2020 | CNY | 16.46 | 17.46 | 16.38 | 17.06 | 17.06 | +0.65 (+3.96%) | 16,825,942 |
| 2 Mar 2020 | CNY | 16.37 | 16.57 | 15.9 | 16.41 | 16.41 | +0.2 (+1.23%) | 6,091,174 |
| 28 Feb 2020 | CNY | 16.29 | 16.52 | 16.08 | 16.21 | 16.21 | -0.41 (-2.47%) | 10,412,930 |
| 27 Feb 2020 | CNY | 16.05 | 16.85 | 15.8 | 16.62 | 16.62 | +0.68 (+4.27%) | 16,324,279 |
| 26 Feb 2020 | CNY | 15.76 | 16.24 | 15.7 | 15.94 | 15.94 | +0.04 (+0.25%) | 10,186,359 |
| 25 Feb 2020 | CNY | 15.8 | 16.14 | 15.59 | 15.9 | 15.9 | -0.18 (-1.12%) | 11,684,375 |
| 24 Feb 2020 | CNY | 16.1 | 16.36 | 16 | 16.08 | 16.08 | -0.03 (-0.19%) | 8,592,932 |
| 21 Feb 2020 | CNY | 16.2 | 16.4 | 15.93 | 16.11 | 16.11 | -0.1 (-0.62%) | 9,830,551 |
| 20 Feb 2020 | CNY | 16.37 | 16.45 | 16.03 | 16.21 | 16.21 | -0.24 (-1.46%) | 10,751,661 |
| 19 Feb 2020 | CNY | 16.14 | 16.58 | 16.02 | 16.45 | 16.45 | +0.21 (+1.29%) | 13,682,958 |
| 18 Feb 2020 | CNY | 16.71 | 16.71 | 16.02 | 16.24 | 16.24 | -0.41 (-2.46%) | 20,648,394 |
| 17 Feb 2020 | CNY | 15.67 | 16.97 | 15.6 | 16.65 | 16.65 | +1.13 (+7.28%) | 22,918,005 |
| 14 Feb 2020 | CNY | 15.58 | 15.68 | 15.34 | 15.52 | 15.52 | -0.06 (-0.39%) | 10,335,972 |
| 13 Feb 2020 | CNY | 16.25 | 16.3 | 15.4 | 15.58 | 15.58 | -0.63 (-3.89%) | 16,326,532 |
| 12 Feb 2020 | CNY | 16 | 16.47 | 16 | 16.21 | 16.21 | +0.14 (+0.87%) | 11,348,186 |
| 11 Feb 2020 | CNY | 16.13 | 16.39 | 15.83 | 16.07 | 16.07 | -0.21 (-1.29%) | 16,723,170 |
| 10 Feb 2020 | CNY | 16.81 | 16.93 | 16.11 | 16.28 | 16.28 | -0.48 (-2.86%) | 18,633,654 |
| 7 Feb 2020 | CNY | 17.37 | 17.88 | 16.6 | 16.76 | 16.76 | -0.81 (-4.61%) | 27,800,815 |
| 6 Feb 2020 | CNY | 16.97 | 18.1 | 16.81 | 17.57 | 17.57 | +0.61 (+3.60%) | 42,846,863 |
| 5 Feb 2020 | CNY | 16.5 | 16.99 | 16 | 16.96 | 16.96 | +0.54 (+3.29%) | 35,787,043 |
| 4 Feb 2020 | CNY | 17.47 | 17.47 | 16.2 | 16.42 | 16.42 | -0.67 (-3.92%) | 32,265,993 |
| 3 Feb 2020 | CNY | 18 | 18 | 16.61 | 17.09 | 17.09 | +0.63 (+3.83%) | 46,449,683 |
| 23 Jan 2020 | CNY | 16.92 | 17.5 | 16.31 | 16.46 | 16.46 | +0.08 (+0.49%) | 37,185,864 |
| 22 Jan 2020 | CNY | 15.73 | 16.5 | 15.16 | 16.38 | 16.38 | +0.84 (+5.41%) | 21,653,004 |
| 21 Jan 2020 | CNY | 15.73 | 16 | 15.38 | 15.54 | 15.54 | -0.19 (-1.21%) | 31,183,275 |
| 20 Jan 2020 | CNY | 14.57 | 15.77 | 14.45 | 15.73 | 15.73 | +1.16 (+7.96%) | 18,064,871 |
| 17 Jan 2020 | CNY | 14.35 | 14.63 | 14.33 | 14.57 | 14.57 | +0.15 (+1.04%) | 7,024,143 |
