| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 15.7 | 15.73 | 14.72 | 14.72 | 14.72 | -1.64 (-10.02%) | 11,124,773 |
| 27 Feb 2020 | CNY | 16.63 | 16.92 | 16.32 | 16.36 | 16.36 | -0.36 (-2.15%) | 7,417,090 |
| 26 Feb 2020 | CNY | 17.1 | 17.48 | 16.38 | 16.72 | 16.72 | -0.82 (-4.68%) | 13,998,625 |
| 25 Feb 2020 | CNY | 15.93 | 17.67 | 15.84 | 17.54 | 17.54 | +1.12 (+6.82%) | 20,903,742 |
| 24 Feb 2020 | CNY | 16.2 | 16.48 | 16.09 | 16.42 | 16.42 | +0.07 (+0.43%) | 10,064,427 |
| 21 Feb 2020 | CNY | 16.28 | 16.48 | 16.14 | 16.35 | 16.35 | +0.01 (+0.06%) | 10,679,303 |
| 20 Feb 2020 | CNY | 15.75 | 16.38 | 15.69 | 16.34 | 16.34 | +0.63 (+4.01%) | 12,571,088 |
| 19 Feb 2020 | CNY | 16.1 | 16.1 | 15.66 | 15.71 | 15.71 | -0.32 (-2.00%) | 9,231,416 |
| 18 Feb 2020 | CNY | 15.64 | 16.08 | 15.6 | 16.03 | 16.03 | +0.33 (+2.10%) | 11,467,887 |
| 17 Feb 2020 | CNY | 15.18 | 15.9 | 15.15 | 15.7 | 15.7 | +0.55 (+3.63%) | 10,641,529 |
| 14 Feb 2020 | CNY | 15.07 | 15.44 | 14.92 | 15.15 | 15.15 | -0.05 (-0.33%) | 7,171,061 |
| 13 Feb 2020 | CNY | 15.43 | 15.94 | 15.2 | 15.2 | 15.2 | -0.1 (-0.65%) | 9,671,944 |
| 12 Feb 2020 | CNY | 14.99 | 15.31 | 14.99 | 15.3 | 15.3 | +0.18 (+1.19%) | 7,950,144 |
| 11 Feb 2020 | CNY | 15.01 | 15.48 | 15.01 | 15.12 | 15.12 | -0.12 (-0.79%) | 8,267,848 |
| 10 Feb 2020 | CNY | 14.43 | 15.6 | 14.32 | 15.24 | 15.24 | +0.63 (+4.31%) | 12,277,557 |
| 7 Feb 2020 | CNY | 14.52 | 14.88 | 14.42 | 14.61 | 14.61 | -0.12 (-0.81%) | 9,652,972 |
| 6 Feb 2020 | CNY | 14.12 | 14.96 | 14.09 | 14.73 | 14.73 | +0.44 (+3.08%) | 11,871,716 |
| 5 Feb 2020 | CNY | 14.07 | 14.73 | 14.02 | 14.29 | 14.29 | +0.15 (+1.06%) | 10,350,356 |
| 4 Feb 2020 | CNY | 13.19 | 14.41 | 13.19 | 14.14 | 14.14 | -0.51 (-3.48%) | 12,520,669 |
| 3 Feb 2020 | CNY | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.63 (-10.01%) | 602,300 |
| 23 Jan 2020 | CNY | 17.1 | 17.52 | 16.01 | 16.28 | 16.28 | -1.05 (-6.06%) | 9,314,332 |
| 22 Jan 2020 | CNY | 17.85 | 17.85 | 17.05 | 17.33 | 17.33 | -0.62 (-3.45%) | 8,336,509 |
| 21 Jan 2020 | CNY | 18.41 | 18.65 | 17.89 | 17.95 | 17.95 | -0.36 (-1.97%) | 8,320,546 |
| 20 Jan 2020 | CNY | 18.39 | 18.39 | 18.11 | 18.31 | 18.31 | -0.19 (-1.03%) | 7,031,304 |
| 17 Jan 2020 | CNY | 18.81 | 18.94 | 18.46 | 18.5 | 18.5 | -0.31 (-1.65%) | 8,440,817 |
| 16 Jan 2020 | CNY | 18.83 | 19.11 | 18.68 | 18.81 | 18.81 | -0.2 (-1.05%) | 9,576,331 |
| 15 Jan 2020 | CNY | 18.7 | 19.28 | 18.65 | 19.01 | 19.01 | +0.07 (+0.37%) | 10,430,030 |
| 14 Jan 2020 | CNY | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.33 (-1.71%) | 14,066,655 |
| 13 Jan 2020 | CNY | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | +0.8 (+4.33%) | 17,957,824 |
| 10 Jan 2020 | CNY | 19 | 19 | 18.4 | 18.47 | 18.47 | -0.44 (-2.33%) | 11,420,644 |
