| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2020 | CNY | 22.13 | 22.85 | 20.71 | 20.97 | 20.97 | -1.88 (-8.23%) | 33,354,735 |
| 25 Feb 2020 | CNY | 21.62 | 23.23 | 21.51 | 22.85 | 22.85 | +0.68 (+3.07%) | 43,426,225 |
| 24 Feb 2020 | CNY | 19.97 | 22.17 | 19.9 | 22.17 | 22.17 | +2.02 (+10.02%) | 37,235,270 |
| 21 Feb 2020 | CNY | 20.13 | 20.77 | 19.9 | 20.15 | 20.15 | -0.22 (-1.08%) | 26,851,736 |
| 20 Feb 2020 | CNY | 19.84 | 20.45 | 19.69 | 20.37 | 20.37 | +0.51 (+2.57%) | 26,040,546 |
| 19 Feb 2020 | CNY | 19.36 | 20.68 | 19.21 | 19.86 | 19.86 | +0.43 (+2.21%) | 31,067,010 |
| 18 Feb 2020 | CNY | 18.73 | 19.47 | 18.63 | 19.43 | 19.43 | +0.61 (+3.24%) | 30,519,625 |
| 17 Feb 2020 | CNY | 18.45 | 18.9 | 17.98 | 18.82 | 18.82 | +0.86 (+4.79%) | 27,020,243 |
| 14 Feb 2020 | CNY | 17.39 | 18.25 | 17.35 | 17.96 | 17.96 | +0.59 (+3.40%) | 20,281,227 |
| 13 Feb 2020 | CNY | 17.47 | 17.73 | 17.26 | 17.37 | 17.37 | -0.1 (-0.57%) | 12,044,224 |
| 12 Feb 2020 | CNY | 16.97 | 17.56 | 16.9 | 17.47 | 17.47 | +0.5 (+2.95%) | 14,015,118 |
| 11 Feb 2020 | CNY | 17.24 | 17.35 | 16.84 | 16.97 | 16.97 | -0.28 (-1.62%) | 12,803,859 |
| 10 Feb 2020 | CNY | 16.75 | 17.37 | 16.72 | 17.25 | 17.25 | +0.31 (+1.83%) | 13,656,698 |
| 7 Feb 2020 | CNY | 16.42 | 16.99 | 16.22 | 16.94 | 16.94 | +0.49 (+2.98%) | 16,063,569 |
| 6 Feb 2020 | CNY | 16 | 16.55 | 15.91 | 16.45 | 16.45 | +0.27 (+1.67%) | 15,688,702 |
| 5 Feb 2020 | CNY | 16.22 | 16.88 | 16 | 16.18 | 16.18 | +0.07 (+0.43%) | 16,489,535 |
| 4 Feb 2020 | CNY | 14.99 | 16.48 | 14.99 | 16.11 | 16.11 | -0.43 (-2.60%) | 20,271,365 |
| 3 Feb 2020 | CNY | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -1.84 (-10.01%) | 1,936,300 |
| 23 Jan 2020 | CNY | 18.95 | 19.54 | 18.01 | 18.38 | 18.38 | -0.79 (-4.12%) | 22,658,024 |
| 22 Jan 2020 | CNY | 18.59 | 19.32 | 18.21 | 19.17 | 19.17 | +0.47 (+2.51%) | 18,292,606 |
| 21 Jan 2020 | CNY | 18.8 | 18.95 | 18.47 | 18.7 | 18.7 | -0.05 (-0.27%) | 11,764,516 |
| 20 Jan 2020 | CNY | 18.25 | 18.87 | 18.18 | 18.75 | 18.75 | +0.46 (+2.52%) | 14,247,737 |
| 17 Jan 2020 | CNY | 18.79 | 18.85 | 18.25 | 18.29 | 18.29 | -0.46 (-2.45%) | 13,443,118 |
| 16 Jan 2020 | CNY | 18.4 | 18.98 | 18.32 | 18.75 | 18.75 | +0.29 (+1.57%) | 13,204,278 |
| 15 Jan 2020 | CNY | 18.45 | 18.55 | 18.2 | 18.46 | 18.46 | -0.1 (-0.54%) | 11,482,890 |
| 14 Jan 2020 | CNY | 19.05 | 19.19 | 18.55 | 18.56 | 18.56 | -0.49 (-2.57%) | 13,286,415 |
| 13 Jan 2020 | CNY | 18.63 | 19.1 | 18.44 | 19.05 | 19.05 | +0.32 (+1.71%) | 15,160,228 |
| 10 Jan 2020 | CNY | 18.86 | 18.94 | 18.3 | 18.73 | 18.73 | -0.2 (-1.06%) | 17,832,803 |
| 9 Jan 2020 | CNY | 19.05 | 19.39 | 18.73 | 18.93 | 18.93 | +0.05 (+0.26%) | 18,422,343 |
| 8 Jan 2020 | CNY | 18.43 | 19.21 | 18.4 | 18.88 | 18.88 | +0.13 (+0.69%) | 26,102,802 |
