| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | CNY | 15.5 | 17 | 15.28 | 16.4 | 12.6154 | +0.11 (+0.68%) | 2,351,428 |
| 12 Mar 2020 | CNY | 16.16 | 17 | 16.11 | 16.29 | 12.5308 | -0.09 (-0.55%) | 1,930,665 |
| 11 Mar 2020 | CNY | 16.78 | 17.15 | 16.38 | 16.38 | 12.6 | -0.72 (-4.21%) | 2,667,708 |
| 10 Mar 2020 | CNY | 15.6 | 17.3 | 15.6 | 17.1 | 13.1538 | -0.06 (-0.35%) | 4,379,526 |
| 9 Mar 2020 | CNY | 17.02 | 17.48 | 16.89 | 17.16 | 13.2 | -0.91 (-5.04%) | 4,118,858 |
| 6 Mar 2020 | CNY | 16.88 | 18.8 | 16.64 | 18.07 | 13.9 | +0.98 (+5.73%) | 9,702,073 |
| 5 Mar 2020 | CNY | 16.32 | 17.34 | 16.17 | 17.09 | 13.1462 | +0.97 (+6.02%) | 4,560,960 |
| 4 Mar 2020 | CNY | 16.19 | 16.23 | 15.88 | 16.12 | 12.4 | -0.07 (-0.43%) | 1,269,010 |
| 3 Mar 2020 | CNY | 16.33 | 16.7 | 16.12 | 16.19 | 12.4538 | -0.12 (-0.74%) | 2,864,720 |
| 2 Mar 2020 | CNY | 15.28 | 16.8 | 15.28 | 16.31 | 12.5462 | +0.99 (+6.46%) | 2,690,485 |
| 28 Feb 2020 | CNY | 15.88 | 16.25 | 15.12 | 15.32 | 11.7846 | -0.93 (-5.72%) | 1,099,170 |
| 27 Feb 2020 | CNY | 16.36 | 17.3 | 16.21 | 16.25 | 12.5 | -0.11 (-0.67%) | 1,341,685 |
| 26 Feb 2020 | CNY | 16.38 | 16.64 | 16.25 | 16.36 | 12.5846 | -0.21 (-1.27%) | 1,062,600 |
| 25 Feb 2020 | CNY | 16.36 | 16.75 | 15.77 | 16.57 | 12.7462 | -0.2 (-1.19%) | 1,403,800 |
| 24 Feb 2020 | CNY | 16.47 | 16.88 | 16.4 | 16.77 | 12.9 | +0.24 (+1.45%) | 1,541,195 |
| 21 Feb 2020 | CNY | 16.47 | 16.88 | 16.41 | 16.53 | 12.7154 | -0.04 (-0.24%) | 1,210,015 |
| 20 Feb 2020 | CNY | 16.49 | 16.7 | 16.21 | 16.57 | 12.7462 | +0.07 (+0.42%) | 1,617,058 |
| 19 Feb 2020 | CNY | 16.5 | 16.69 | 16.28 | 16.5 | 12.6923 | -0.08 (-0.48%) | 1,552,458 |
| 18 Feb 2020 | CNY | 15.83 | 16.69 | 15.71 | 16.58 | 12.7538 | +0.7 (+4.41%) | 2,354,464 |
| 17 Feb 2020 | CNY | 15.54 | 16.15 | 15.54 | 15.88 | 12.2154 | +0.37 (+2.39%) | 1,766,900 |
| 14 Feb 2020 | CNY | 15.14 | 15.53 | 15.14 | 15.51 | 11.9308 | +0.26 (+1.70%) | 1,013,865 |
| 13 Feb 2020 | CNY | 15.3 | 15.67 | 15.17 | 15.25 | 11.7308 | -0.27 (-1.74%) | 753,600 |
| 12 Feb 2020 | CNY | 14.95 | 15.61 | 14.87 | 15.52 | 11.9385 | +0.57 (+3.81%) | 2,076,420 |
| 11 Feb 2020 | CNY | 15.06 | 15.26 | 14.95 | 14.95 | 11.5 | -0.24 (-1.58%) | 675,693 |
| 10 Feb 2020 | CNY | 15 | 15.5 | 14.88 | 15.19 | 11.6846 | +0.16 (+1.06%) | 1,184,594 |
| 7 Feb 2020 | CNY | 14.89 | 15.37 | 14.79 | 15.03 | 11.5615 | +0.04 (+0.27%) | 1,837,405 |
| 6 Feb 2020 | CNY | 14.2 | 14.99 | 14 | 14.99 | 11.5308 | +0.82 (+5.79%) | 1,755,238 |
| 5 Feb 2020 | CNY | 13.89 | 14.4 | 13.89 | 14.17 | 10.9 | +0.28 (+2.02%) | 1,139,093 |
| 4 Feb 2020 | CNY | 13.4 | 14.01 | 13.4 | 13.89 | 10.6846 | -0.52 (-3.61%) | 1,850,028 |
| 3 Feb 2020 | CNY | 14.41 | 14.67 | 14.41 | 14.41 | 11.0846 | -1.6 (-9.99%) | 486,700 |
