| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | CNY | 14.74 | 15.38 | 14.74 | 15.24 | 15.24 | +0.54 (+3.67%) | 5,818,085 |
| 28 Feb 2020 | CNY | 15.4 | 15.57 | 14.65 | 14.7 | 14.7 | -1.18 (-7.43%) | 10,056,811 |
| 27 Feb 2020 | CNY | 15.83 | 16.07 | 15.82 | 15.88 | 15.88 | -0.03 (-0.19%) | 5,482,339 |
| 26 Feb 2020 | CNY | 15.43 | 16.24 | 15.43 | 15.91 | 15.91 | +0.04 (+0.25%) | 7,593,743 |
| 25 Feb 2020 | CNY | 15.94 | 16.05 | 15.51 | 15.87 | 15.87 | -0.46 (-2.82%) | 9,583,783 |
| 24 Feb 2020 | CNY | 16.55 | 16.6 | 16.12 | 16.33 | 16.33 | -0.38 (-2.27%) | 9,754,390 |
| 21 Feb 2020 | CNY | 16.72 | 16.94 | 16.55 | 16.71 | 16.71 | 0.0 (0.0%) | 8,750,010 |
| 20 Feb 2020 | CNY | 16.6 | 16.75 | 16.33 | 16.71 | 16.71 | +0.14 (+0.84%) | 9,027,221 |
| 19 Feb 2020 | CNY | 16.93 | 17 | 16.48 | 16.57 | 16.57 | -0.36 (-2.13%) | 9,873,701 |
| 18 Feb 2020 | CNY | 16.59 | 16.96 | 16.5 | 16.93 | 16.93 | +0.41 (+2.48%) | 12,174,573 |
| 17 Feb 2020 | CNY | 16.18 | 16.58 | 16.11 | 16.52 | 16.52 | +0.26 (+1.60%) | 10,759,652 |
| 14 Feb 2020 | CNY | 15.95 | 16.4 | 15.9 | 16.26 | 16.26 | +0.08 (+0.49%) | 8,455,078 |
| 13 Feb 2020 | CNY | 16.25 | 16.6 | 16.09 | 16.18 | 16.18 | -0.01 (-0.06%) | 8,927,173 |
| 12 Feb 2020 | CNY | 16.06 | 16.29 | 15.88 | 16.19 | 16.19 | +0.01 (+0.06%) | 9,103,138 |
| 11 Feb 2020 | CNY | 16.16 | 16.87 | 16.07 | 16.18 | 16.18 | -0.11 (-0.68%) | 11,164,572 |
| 10 Feb 2020 | CNY | 15.8 | 16.43 | 15.71 | 16.29 | 16.29 | +0.15 (+0.93%) | 9,684,239 |
| 7 Feb 2020 | CNY | 15.53 | 16.44 | 15.34 | 16.14 | 16.14 | +0.43 (+2.74%) | 13,700,720 |
| 6 Feb 2020 | CNY | 15.55 | 15.79 | 15.3 | 15.71 | 15.71 | +0.29 (+1.88%) | 10,744,666 |
| 5 Feb 2020 | CNY | 15.25 | 15.75 | 15.14 | 15.42 | 15.42 | +0.3 (+1.98%) | 10,670,658 |
| 4 Feb 2020 | CNY | 14.37 | 15.37 | 14.37 | 15.12 | 15.12 | -0.85 (-5.32%) | 13,690,930 |
| 3 Feb 2020 | CNY | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.77 (-9.98%) | 920,900 |
| 23 Jan 2020 | CNY | 18.64 | 18.87 | 17.26 | 17.74 | 17.74 | -0.86 (-4.62%) | 10,522,820 |
| 22 Jan 2020 | CNY | 19 | 19 | 18.2 | 18.6 | 18.6 | -0.53 (-2.77%) | 10,080,221 |
| 21 Jan 2020 | CNY | 20 | 20.07 | 19.12 | 19.13 | 19.13 | -0.94 (-4.68%) | 14,399,394 |
| 20 Jan 2020 | CNY | 20.37 | 20.42 | 20 | 20.07 | 20.07 | -0.44 (-2.15%) | 10,816,318 |
| 17 Jan 2020 | CNY | 20.18 | 20.87 | 20.01 | 20.51 | 20.51 | +0.27 (+1.33%) | 14,927,179 |
| 16 Jan 2020 | CNY | 20.87 | 20.87 | 20.11 | 20.24 | 20.24 | -0.69 (-3.30%) | 16,182,776 |
| 15 Jan 2020 | CNY | 21.35 | 21.88 | 20.67 | 20.93 | 20.93 | -0.62 (-2.88%) | 17,316,607 |
| 14 Jan 2020 | CNY | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | +0.83 (+4.01%) | 25,216,510 |
| 13 Jan 2020 | CNY | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | +0.23 (+1.12%) | 15,807,370 |
