| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2020 | CNY | 16.14 | 17.37 | 16.07 | 17.09 | 17.09 | +0.71 (+4.33%) | 5,549,653 |
| 21 Feb 2020 | CNY | 16.26 | 16.98 | 16.11 | 16.38 | 16.38 | 0.0 (0.0%) | 4,376,060 |
| 20 Feb 2020 | CNY | 16.15 | 16.44 | 15.86 | 16.38 | 16.38 | +0.16 (+0.99%) | 4,107,960 |
| 19 Feb 2020 | CNY | 15.84 | 16.49 | 15.55 | 16.22 | 16.22 | +0.37 (+2.33%) | 4,824,853 |
| 18 Feb 2020 | CNY | 15.08 | 16.48 | 15 | 15.85 | 15.85 | +0.78 (+5.18%) | 4,065,040 |
| 17 Feb 2020 | CNY | 14.58 | 15.09 | 14.58 | 15.07 | 15.07 | +0.51 (+3.50%) | 2,468,500 |
| 14 Feb 2020 | CNY | 14.55 | 14.8 | 14.46 | 14.56 | 14.56 | -0.04 (-0.27%) | 1,604,180 |
| 13 Feb 2020 | CNY | 14.75 | 14.85 | 14.54 | 14.6 | 14.6 | -0.2 (-1.35%) | 1,481,080 |
| 12 Feb 2020 | CNY | 14.48 | 14.84 | 14.4 | 14.8 | 14.8 | +0.28 (+1.93%) | 1,692,140 |
| 11 Feb 2020 | CNY | 14.6 | 14.74 | 14.43 | 14.52 | 14.52 | -0.09 (-0.62%) | 1,404,800 |
| 10 Feb 2020 | CNY | 14.26 | 14.88 | 14.23 | 14.61 | 14.61 | +0.21 (+1.46%) | 1,730,280 |
| 7 Feb 2020 | CNY | 14.12 | 14.49 | 14.03 | 14.4 | 14.4 | +0.16 (+1.12%) | 1,982,520 |
| 6 Feb 2020 | CNY | 13.77 | 14.32 | 13.41 | 14.24 | 14.24 | +0.36 (+2.59%) | 2,477,427 |
| 5 Feb 2020 | CNY | 13.6 | 14.19 | 13.6 | 13.88 | 13.88 | +0.35 (+2.59%) | 2,540,082 |
| 4 Feb 2020 | CNY | 12.74 | 13.86 | 12.74 | 13.53 | 13.53 | -0.62 (-4.38%) | 3,008,058 |
| 3 Feb 2020 | CNY | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.57 (-9.99%) | 331,400 |
| 23 Jan 2020 | CNY | 16.45 | 16.45 | 15.56 | 15.72 | 15.72 | -0.84 (-5.07%) | 2,921,220 |
| 22 Jan 2020 | CNY | 16.8 | 16.8 | 16.15 | 16.56 | 16.56 | -0.34 (-2.01%) | 2,817,407 |
| 21 Jan 2020 | CNY | 17.42 | 17.44 | 16.83 | 16.9 | 16.9 | -0.39 (-2.26%) | 2,899,890 |
| 20 Jan 2020 | CNY | 16.75 | 17.61 | 16.74 | 17.29 | 17.29 | +0.42 (+2.49%) | 3,897,033 |
| 17 Jan 2020 | CNY | 17.3 | 17.3 | 16.87 | 16.87 | 16.87 | -0.51 (-2.93%) | 3,538,420 |
| 16 Jan 2020 | CNY | 16.85 | 17.86 | 16.77 | 17.38 | 17.38 | +0.56 (+3.33%) | 6,782,460 |
| 15 Jan 2020 | CNY | 16.74 | 16.85 | 16.55 | 16.82 | 16.82 | +0.09 (+0.54%) | 2,355,860 |
| 14 Jan 2020 | CNY | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.29 (-1.70%) | 3,484,980 |
| 13 Jan 2020 | CNY | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | +0.94 (+5.85%) | 6,151,503 |
| 10 Jan 2020 | CNY | 16.29 | 16.29 | 16.02 | 16.08 | 16.08 | -0.12 (-0.74%) | 1,445,280 |
| 9 Jan 2020 | CNY | 16.09 | 16.31 | 16.09 | 16.2 | 16.2 | +0.19 (+1.19%) | 1,485,924 |
| 8 Jan 2020 | CNY | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.6 (-3.61%) | 2,623,240 |
| 7 Jan 2020 | CNY | 16.6 | 16.73 | 16.33 | 16.61 | 16.61 | +0.02 (+0.12%) | 2,626,200 |
| 6 Jan 2020 | CNY | 16.57 | 16.89 | 16.3 | 16.59 | 16.59 | -0.04 (-0.24%) | 2,601,440 |
