| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 17.85 | 18.5 | 17.67 | 17.96 | 17.96 | -0.44 (-2.39%) | 5,993,200 |
| 5 Mar 2020 | CNY | 17.12 | 18.61 | 17.12 | 18.4 | 18.4 | +1.4 (+8.24%) | 11,804,574 |
| 4 Mar 2020 | CNY | 15.77 | 17.53 | 15.77 | 17 | 17 | +0.97 (+6.05%) | 10,168,437 |
| 3 Mar 2020 | CNY | 15.76 | 16.6 | 15.68 | 16.03 | 16.03 | +0.49 (+3.15%) | 4,239,268 |
| 2 Mar 2020 | CNY | 14.87 | 15.8 | 14.87 | 15.54 | 15.54 | +0.57 (+3.81%) | 2,397,671 |
| 28 Feb 2020 | CNY | 15.7 | 16.1 | 14.94 | 14.97 | 14.97 | -1.62 (-9.76%) | 4,459,790 |
| 27 Feb 2020 | CNY | 16.3 | 17.22 | 16.3 | 16.59 | 16.59 | +0.1 (+0.61%) | 6,084,435 |
| 26 Feb 2020 | CNY | 15.59 | 16.63 | 15.56 | 16.49 | 16.49 | +0.47 (+2.93%) | 6,069,921 |
| 25 Feb 2020 | CNY | 15.96 | 16.15 | 15.45 | 16.02 | 16.02 | -0.27 (-1.66%) | 4,128,721 |
| 24 Feb 2020 | CNY | 15.78 | 16.29 | 15.5 | 16.29 | 16.29 | +0.38 (+2.39%) | 4,531,171 |
| 21 Feb 2020 | CNY | 16.11 | 16.17 | 15.5 | 15.91 | 15.91 | -0.13 (-0.81%) | 4,281,252 |
| 20 Feb 2020 | CNY | 15.3 | 16.42 | 15.25 | 16.04 | 16.04 | +0.49 (+3.15%) | 5,705,971 |
| 19 Feb 2020 | CNY | 16.36 | 16.75 | 15.33 | 15.55 | 15.55 | -0.39 (-2.45%) | 7,270,840 |
| 18 Feb 2020 | CNY | 14.49 | 15.94 | 14.46 | 15.94 | 15.94 | +1.45 (+10.01%) | 2,467,330 |
| 17 Feb 2020 | CNY | 14.14 | 14.55 | 14.14 | 14.49 | 14.49 | +0.4 (+2.84%) | 2,204,400 |
| 14 Feb 2020 | CNY | 14.12 | 14.28 | 14.01 | 14.09 | 14.09 | -0.23 (-1.61%) | 1,402,883 |
| 13 Feb 2020 | CNY | 14.21 | 14.69 | 14.21 | 14.32 | 14.32 | +0.02 (+0.14%) | 1,723,487 |
| 12 Feb 2020 | CNY | 14.2 | 14.32 | 14.05 | 14.3 | 14.3 | +0.1 (+0.70%) | 1,506,600 |
| 11 Feb 2020 | CNY | 14.27 | 14.44 | 14.15 | 14.2 | 14.2 | -0.26 (-1.80%) | 1,663,122 |
| 10 Feb 2020 | CNY | 13.9 | 14.66 | 13.81 | 14.46 | 14.46 | +0.5 (+3.58%) | 2,816,656 |
| 7 Feb 2020 | CNY | 13.77 | 14.06 | 13.71 | 13.96 | 13.96 | +0.06 (+0.43%) | 2,014,068 |
| 6 Feb 2020 | CNY | 13.65 | 14.14 | 13.41 | 13.9 | 13.9 | +0.29 (+2.13%) | 2,539,935 |
| 5 Feb 2020 | CNY | 13.55 | 13.93 | 13.53 | 13.61 | 13.61 | +0.11 (+0.81%) | 1,972,417 |
| 4 Feb 2020 | CNY | 12.81 | 14.23 | 12.81 | 13.5 | 13.5 | -0.73 (-5.13%) | 2,757,961 |
| 3 Feb 2020 | CNY | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.58 (-9.99%) | 334,600 |
| 23 Jan 2020 | CNY | 16.2 | 16.58 | 15.65 | 15.81 | 15.81 | -0.39 (-2.41%) | 1,711,783 |
| 22 Jan 2020 | CNY | 16.18 | 16.35 | 15.83 | 16.2 | 16.2 | -0.17 (-1.04%) | 1,245,300 |
| 21 Jan 2020 | CNY | 16.52 | 16.8 | 16.37 | 16.37 | 16.37 | -0.32 (-1.92%) | 1,464,800 |
| 20 Jan 2020 | CNY | 16.64 | 16.86 | 16.54 | 16.69 | 16.69 | +0.1 (+0.60%) | 1,265,833 |
| 17 Jan 2020 | CNY | 17.03 | 17.05 | 16.59 | 16.59 | 16.59 | -0.34 (-2.01%) | 1,678,964 |
