| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | CNY | 18.47 | 20.06 | 18.18 | 19.21 | 14.7769 | -0.65 (-3.27%) | 15,712,753 |
| 12 Mar 2020 | CNY | 20.62 | 20.81 | 19.27 | 19.86 | 15.2769 | -0.99 (-4.75%) | 16,794,041 |
| 11 Mar 2020 | CNY | 19.75 | 21.87 | 19.75 | 20.85 | 16.0385 | +0.94 (+4.72%) | 22,865,838 |
| 10 Mar 2020 | CNY | 19.9 | 20.38 | 18.99 | 19.91 | 15.3154 | -0.48 (-2.35%) | 19,255,571 |
| 9 Mar 2020 | CNY | 19.35 | 20.98 | 19.09 | 20.39 | 15.6846 | +0.62 (+3.14%) | 20,851,796 |
| 6 Mar 2020 | CNY | 19 | 20.24 | 18.7 | 19.77 | 15.2077 | +0.59 (+3.08%) | 29,132,224 |
| 5 Mar 2020 | CNY | 17.39 | 19.18 | 17.2 | 19.18 | 14.7538 | +1.74 (+9.98%) | 28,398,557 |
| 4 Mar 2020 | CNY | 16.38 | 17.48 | 16.28 | 17.44 | 13.4154 | +0.97 (+5.89%) | 18,404,366 |
| 3 Mar 2020 | CNY | 16.75 | 16.9 | 16.39 | 16.47 | 12.6692 | -0.12 (-0.72%) | 13,065,504 |
| 2 Mar 2020 | CNY | 15.79 | 16.68 | 15.79 | 16.59 | 12.7615 | +0.89 (+5.67%) | 16,142,013 |
| 28 Feb 2020 | CNY | 16.4 | 16.94 | 15.7 | 15.7 | 12.0769 | -1.13 (-6.71%) | 13,148,005 |
| 27 Feb 2020 | CNY | 16.34 | 16.94 | 15.91 | 16.83 | 12.9462 | +0.49 (+3.00%) | 15,410,463 |
| 26 Feb 2020 | CNY | 15.91 | 16.84 | 15.85 | 16.34 | 12.5692 | +0.3 (+1.87%) | 13,996,255 |
| 25 Feb 2020 | CNY | 15.86 | 16.32 | 15.4 | 16.04 | 12.3385 | -0.13 (-0.80%) | 9,234,263 |
| 24 Feb 2020 | CNY | 15.87 | 16.38 | 15.6 | 16.17 | 12.4385 | +0.37 (+2.34%) | 10,760,462 |
| 21 Feb 2020 | CNY | 16 | 16.13 | 15.51 | 15.8 | 12.1538 | -0.19 (-1.19%) | 9,911,406 |
| 20 Feb 2020 | CNY | 16 | 16.28 | 15.72 | 15.99 | 12.3 | -0.01 (-0.06%) | 9,679,262 |
| 19 Feb 2020 | CNY | 15.82 | 16.28 | 15.82 | 16 | 12.3077 | +0.22 (+1.39%) | 12,879,811 |
| 18 Feb 2020 | CNY | 15.37 | 15.88 | 15.11 | 15.78 | 12.1385 | +0.41 (+2.67%) | 11,556,179 |
| 17 Feb 2020 | CNY | 14.3 | 15.46 | 14.29 | 15.37 | 11.8231 | +1.02 (+7.11%) | 13,293,538 |
| 14 Feb 2020 | CNY | 14.29 | 14.65 | 14.21 | 14.35 | 11.0385 | -0.04 (-0.28%) | 9,247,130 |
| 13 Feb 2020 | CNY | 14.14 | 14.57 | 13.83 | 14.39 | 11.0692 | +0.37 (+2.64%) | 13,004,846 |
| 12 Feb 2020 | CNY | 13.66 | 14.09 | 13.45 | 14.02 | 10.7846 | +0.37 (+2.71%) | 8,939,061 |
| 11 Feb 2020 | CNY | 14.2 | 14.3 | 13.5 | 13.65 | 10.5 | -0.35 (-2.50%) | 10,026,077 |
| 10 Feb 2020 | CNY | 12.95 | 14 | 12.8 | 14 | 10.7692 | +1.04 (+8.02%) | 13,044,240 |
| 7 Feb 2020 | CNY | 12.97 | 13.2 | 12.78 | 12.96 | 9.9692 | 0.0 (0.0%) | 7,040,073 |
| 6 Feb 2020 | CNY | 12.95 | 13.19 | 12.55 | 12.96 | 9.9692 | +0.38 (+3.02%) | 11,367,368 |
| 5 Feb 2020 | CNY | 11.95 | 12.95 | 11.95 | 12.58 | 9.6769 | +0.8 (+6.79%) | 10,475,010 |
| 4 Feb 2020 | CNY | 11.19 | 11.88 | 11.19 | 11.78 | 9.0615 | -0.65 (-5.23%) | 10,547,397 |
| 3 Feb 2020 | CNY | 12.43 | 12.43 | 12.43 | 12.43 | 9.5615 | -1.38 (-9.99%) | 674,400 |
