| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 16.14 | 16.18 | 15.71 | 15.96 | 15.96 | -0.23 (-1.42%) | 1,856,900 |
| 5 Mar 2020 | CNY | 16.39 | 16.63 | 16.11 | 16.19 | 16.19 | -0.18 (-1.10%) | 2,508,490 |
| 4 Mar 2020 | CNY | 16.18 | 16.4 | 15.9 | 16.37 | 16.37 | +0.19 (+1.17%) | 2,618,612 |
| 3 Mar 2020 | CNY | 15.48 | 16.28 | 15.44 | 16.18 | 16.18 | +0.84 (+5.48%) | 4,084,441 |
| 2 Mar 2020 | CNY | 15.57 | 15.77 | 15.04 | 15.34 | 15.34 | +0.17 (+1.12%) | 3,163,108 |
| 28 Feb 2020 | CNY | 15.85 | 16.41 | 14.9 | 15.17 | 15.17 | -1.12 (-6.88%) | 4,030,554 |
| 27 Feb 2020 | CNY | 16.8 | 16.96 | 16.12 | 16.29 | 16.29 | -0.34 (-2.04%) | 3,664,412 |
| 26 Feb 2020 | CNY | 17.1 | 17.3 | 16.63 | 16.63 | 16.63 | -0.66 (-3.82%) | 3,476,438 |
| 25 Feb 2020 | CNY | 17.2 | 17.72 | 16.84 | 17.29 | 17.29 | -0.06 (-0.35%) | 5,024,966 |
| 24 Feb 2020 | CNY | 17.82 | 17.85 | 17.1 | 17.35 | 17.35 | -0.14 (-0.80%) | 3,699,662 |
| 21 Feb 2020 | CNY | 17.13 | 17.85 | 16.85 | 17.49 | 17.49 | +0.52 (+3.06%) | 4,993,641 |
| 20 Feb 2020 | CNY | 16.7 | 17.17 | 16.63 | 16.97 | 16.97 | 0.0 (0.0%) | 3,619,810 |
| 19 Feb 2020 | CNY | 17.3 | 17.53 | 16.82 | 16.97 | 16.97 | -0.63 (-3.58%) | 5,459,245 |
| 18 Feb 2020 | CNY | 17.05 | 17.74 | 16.97 | 17.6 | 17.6 | +0.35 (+2.03%) | 5,509,472 |
| 17 Feb 2020 | CNY | 16.88 | 17.36 | 16.55 | 17.25 | 17.25 | 0.0 (0.0%) | 6,259,875 |
| 14 Feb 2020 | CNY | 17.39 | 18.38 | 17.21 | 17.25 | 17.25 | -0.45 (-2.54%) | 7,768,950 |
| 13 Feb 2020 | CNY | 16.68 | 18.27 | 16.38 | 17.7 | 17.7 | +0.85 (+5.04%) | 10,358,799 |
| 12 Feb 2020 | CNY | 16.21 | 17.14 | 16.21 | 16.85 | 16.85 | +0.1 (+0.60%) | 7,177,556 |
| 11 Feb 2020 | CNY | 17.5 | 17.5 | 16.38 | 16.75 | 16.75 | -0.3 (-1.76%) | 8,125,394 |
| 10 Feb 2020 | CNY | 16.18 | 17.14 | 15.63 | 17.05 | 17.05 | +0.97 (+6.03%) | 11,142,330 |
| 7 Feb 2020 | CNY | 16.29 | 16.85 | 15.8 | 16.08 | 16.08 | -0.57 (-3.42%) | 9,602,874 |
| 6 Feb 2020 | CNY | 16.02 | 17.5 | 15.62 | 16.65 | 16.65 | +0.05 (+0.30%) | 13,661,736 |
| 5 Feb 2020 | CNY | 15.88 | 16.92 | 15.64 | 16.6 | 16.6 | +1.22 (+7.93%) | 16,617,552 |
| 4 Feb 2020 | CNY | 14.38 | 15.38 | 14.38 | 15.38 | 15.38 | +1.4 (+10.01%) | 9,414,424 |
| 3 Feb 2020 | CNY | 13.53 | 15.6 | 13.53 | 13.98 | 13.98 | -1.05 (-6.99%) | 12,456,149 |
| 23 Jan 2020 | CNY | 13.68 | 15.03 | 13.3 | 15.03 | 15.03 | +1.37 (+10.03%) | 15,236,702 |
| 22 Jan 2020 | CNY | 13.16 | 13.68 | 13.07 | 13.66 | 13.66 | +0.28 (+2.09%) | 6,727,754 |
| 21 Jan 2020 | CNY | 13.26 | 13.44 | 13.05 | 13.38 | 13.38 | +0.1 (+0.75%) | 3,649,526 |
| 20 Jan 2020 | CNY | 12.81 | 13.28 | 12.81 | 13.28 | 13.28 | +0.45 (+3.51%) | 3,094,000 |
| 17 Jan 2020 | CNY | 13.02 | 13.1 | 12.79 | 12.83 | 12.83 | -0.18 (-1.38%) | 2,650,374 |
