| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 16.66 | 16.91 | 16.53 | 16.88 | 16.88 | +0.3 (+1.81%) | 1,764,180 |
| 4 Mar 2020 | CNY | 16.15 | 16.59 | 16.15 | 16.58 | 16.58 | +0.26 (+1.59%) | 1,016,664 |
| 3 Mar 2020 | CNY | 16.25 | 16.5 | 16.21 | 16.32 | 16.32 | +0.25 (+1.56%) | 1,116,376 |
| 2 Mar 2020 | CNY | 15.55 | 16.1 | 15.55 | 16.07 | 16.07 | +0.5 (+3.21%) | 896,500 |
| 28 Feb 2020 | CNY | 16 | 16.17 | 15.53 | 15.57 | 15.57 | -0.74 (-4.54%) | 1,424,488 |
| 27 Feb 2020 | CNY | 16.32 | 16.46 | 16.19 | 16.31 | 16.31 | +0.05 (+0.31%) | 798,188 |
| 26 Feb 2020 | CNY | 16.2 | 16.52 | 16.01 | 16.26 | 16.26 | -0.15 (-0.91%) | 1,263,141 |
| 25 Feb 2020 | CNY | 16.49 | 16.49 | 16 | 16.41 | 16.41 | -0.4 (-2.38%) | 2,063,853 |
| 24 Feb 2020 | CNY | 16.78 | 16.82 | 16.61 | 16.81 | 16.81 | +0.03 (+0.18%) | 1,164,289 |
| 21 Feb 2020 | CNY | 16.8 | 16.96 | 16.72 | 16.78 | 16.78 | -0.1 (-0.59%) | 1,386,788 |
| 20 Feb 2020 | CNY | 16.64 | 17 | 16.52 | 16.88 | 16.88 | +0.33 (+1.99%) | 1,571,588 |
| 19 Feb 2020 | CNY | 16.5 | 16.63 | 16.4 | 16.55 | 16.55 | +0.06 (+0.36%) | 1,147,900 |
| 18 Feb 2020 | CNY | 16.55 | 16.55 | 16.33 | 16.49 | 16.49 | -0.1 (-0.60%) | 1,326,588 |
| 17 Feb 2020 | CNY | 15.91 | 16.65 | 15.91 | 16.59 | 16.59 | +0.84 (+5.33%) | 1,931,688 |
| 14 Feb 2020 | CNY | 15.8 | 15.88 | 15.68 | 15.75 | 15.75 | -0.06 (-0.38%) | 680,200 |
| 13 Feb 2020 | CNY | 16.12 | 16.18 | 15.76 | 15.81 | 15.81 | -0.3 (-1.86%) | 1,009,200 |
| 12 Feb 2020 | CNY | 15.93 | 16.12 | 15.9 | 16.11 | 16.11 | +0.12 (+0.75%) | 827,900 |
| 11 Feb 2020 | CNY | 16.11 | 16.17 | 15.97 | 15.99 | 15.99 | -0.11 (-0.68%) | 927,400 |
| 10 Feb 2020 | CNY | 15.79 | 16.12 | 15.75 | 16.1 | 16.1 | +0.18 (+1.13%) | 855,700 |
| 7 Feb 2020 | CNY | 16 | 16.08 | 15.77 | 15.92 | 15.92 | -0.17 (-1.06%) | 1,209,835 |
| 6 Feb 2020 | CNY | 15.4 | 16.29 | 15.21 | 16.09 | 16.09 | +0.66 (+4.28%) | 1,707,500 |
| 5 Feb 2020 | CNY | 15.1 | 15.54 | 15.1 | 15.43 | 15.43 | +0.39 (+2.59%) | 970,028 |
| 4 Feb 2020 | CNY | 14.43 | 15.44 | 14.43 | 15.04 | 15.04 | -0.64 (-4.08%) | 1,512,428 |
| 3 Feb 2020 | CNY | 15.68 | 15.8 | 15.68 | 15.68 | 15.68 | -1.74 (-9.99%) | 762,600 |
| 23 Jan 2020 | CNY | 18.05 | 18.1 | 17.26 | 17.42 | 17.42 | -0.64 (-3.54%) | 1,057,100 |
| 22 Jan 2020 | CNY | 18.09 | 18.2 | 17.89 | 18.06 | 18.06 | -0.06 (-0.33%) | 790,100 |
| 21 Jan 2020 | CNY | 18.35 | 18.39 | 18.04 | 18.12 | 18.12 | -0.24 (-1.31%) | 886,800 |
| 20 Jan 2020 | CNY | 18.29 | 18.49 | 18.12 | 18.36 | 18.36 | +0.15 (+0.82%) | 813,059 |
| 17 Jan 2020 | CNY | 18.42 | 18.43 | 18.15 | 18.21 | 18.21 | -0.01 (-0.05%) | 630,547 |
| 16 Jan 2020 | CNY | 18.32 | 18.35 | 18.18 | 18.22 | 18.22 | -0.07 (-0.38%) | 601,847 |
