| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | CNY | 16.13 | 16.86 | 16.03 | 16.35 | 16.35 | +0.36 (+2.25%) | 2,650,859 |
| 2 Mar 2020 | CNY | 14.81 | 16.1 | 14.81 | 15.99 | 15.99 | +1.35 (+9.22%) | 2,351,647 |
| 28 Feb 2020 | CNY | 15.59 | 15.59 | 14.64 | 14.64 | 14.64 | -1.26 (-7.92%) | 1,595,324 |
| 27 Feb 2020 | CNY | 16.19 | 16.19 | 15.57 | 15.9 | 15.9 | +0.1 (+0.63%) | 1,518,520 |
| 26 Feb 2020 | CNY | 15.33 | 16.36 | 15.2 | 15.8 | 15.8 | +0.32 (+2.07%) | 2,102,167 |
| 25 Feb 2020 | CNY | 15.51 | 15.57 | 14.93 | 15.48 | 15.48 | -0.27 (-1.71%) | 1,200,078 |
| 24 Feb 2020 | CNY | 15.69 | 15.81 | 15.55 | 15.75 | 15.75 | -0.03 (-0.19%) | 880,374 |
| 21 Feb 2020 | CNY | 15.45 | 15.94 | 15.45 | 15.78 | 15.78 | +0.33 (+2.14%) | 1,346,220 |
| 20 Feb 2020 | CNY | 15.05 | 15.48 | 15.05 | 15.45 | 15.45 | +0.34 (+2.25%) | 1,089,581 |
| 19 Feb 2020 | CNY | 15.22 | 15.33 | 15.08 | 15.11 | 15.11 | -0.13 (-0.85%) | 857,630 |
| 18 Feb 2020 | CNY | 15.12 | 15.25 | 14.98 | 15.24 | 15.24 | +0.19 (+1.26%) | 749,290 |
| 17 Feb 2020 | CNY | 14.72 | 15.07 | 14.66 | 15.05 | 15.05 | +0.43 (+2.94%) | 833,564 |
| 14 Feb 2020 | CNY | 14.59 | 14.85 | 14.5 | 14.62 | 14.62 | -0.03 (-0.20%) | 595,759 |
| 13 Feb 2020 | CNY | 14.88 | 15 | 14.61 | 14.65 | 14.65 | -0.3 (-2.01%) | 737,295 |
| 12 Feb 2020 | CNY | 14.81 | 15.08 | 14.81 | 14.95 | 14.95 | +0.06 (+0.40%) | 846,782 |
| 11 Feb 2020 | CNY | 15.06 | 15.18 | 14.82 | 14.89 | 14.89 | -0.19 (-1.26%) | 943,229 |
| 10 Feb 2020 | CNY | 15.11 | 15.3 | 14.91 | 15.08 | 15.08 | -0.05 (-0.33%) | 967,556 |
| 7 Feb 2020 | CNY | 14.55 | 15.19 | 14.55 | 15.13 | 15.13 | +0.47 (+3.21%) | 1,316,523 |
| 6 Feb 2020 | CNY | 14.33 | 14.77 | 14.2 | 14.66 | 14.66 | +0.34 (+2.37%) | 874,322 |
| 5 Feb 2020 | CNY | 14.17 | 14.75 | 14.16 | 14.32 | 14.32 | +0.17 (+1.20%) | 1,049,322 |
| 4 Feb 2020 | CNY | 13.6 | 14.47 | 13.6 | 14.15 | 14.15 | -0.15 (-1.05%) | 1,028,830 |
| 3 Feb 2020 | CNY | 14.32 | 14.4 | 14.3 | 14.3 | 14.3 | -1.59 (-10.01%) | 437,500 |
| 23 Jan 2020 | CNY | 16.07 | 16.34 | 15.8 | 15.89 | 15.89 | -0.39 (-2.40%) | 667,920 |
| 22 Jan 2020 | CNY | 16.09 | 16.34 | 15.84 | 16.28 | 16.28 | +0.12 (+0.74%) | 618,025 |
| 21 Jan 2020 | CNY | 16.59 | 16.59 | 16.08 | 16.16 | 16.16 | -0.39 (-2.36%) | 869,210 |
| 20 Jan 2020 | CNY | 16.58 | 16.69 | 16.46 | 16.55 | 16.55 | 0.0 (0.0%) | 748,488 |
| 17 Jan 2020 | CNY | 16.72 | 16.89 | 16.53 | 16.55 | 16.55 | -0.17 (-1.02%) | 608,981 |
| 16 Jan 2020 | CNY | 16.55 | 16.96 | 16.55 | 16.72 | 16.72 | +0.17 (+1.03%) | 1,322,680 |
| 15 Jan 2020 | CNY | 16.67 | 16.78 | 16.44 | 16.55 | 16.55 | -0.08 (-0.48%) | 490,851 |
| 14 Jan 2020 | CNY | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | +0.16 (+0.97%) | 741,570 |
