| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 21.43 | 21.78 | 21.09 | 21.35 | 21.35 | -0.19 (-0.88%) | 2,045,500 |
| 5 Mar 2020 | CNY | 21.49 | 21.65 | 21.11 | 21.54 | 21.54 | +0.32 (+1.51%) | 2,078,300 |
| 4 Mar 2020 | CNY | 20.82 | 21.24 | 20.66 | 21.22 | 21.22 | +0.12 (+0.57%) | 1,795,570 |
| 3 Mar 2020 | CNY | 20.85 | 21.53 | 20.81 | 21.1 | 21.1 | +0.55 (+2.68%) | 2,181,100 |
| 2 Mar 2020 | CNY | 20.07 | 20.7 | 20.07 | 20.55 | 20.55 | +0.48 (+2.39%) | 1,846,340 |
| 28 Feb 2020 | CNY | 21.53 | 21.9 | 20.07 | 20.07 | 20.07 | -2.23 (-10%) | 2,888,200 |
| 27 Feb 2020 | CNY | 22.69 | 22.8 | 22 | 22.3 | 22.3 | -0.18 (-0.80%) | 1,914,100 |
| 26 Feb 2020 | CNY | 22.73 | 23.38 | 22.43 | 22.48 | 22.48 | -0.52 (-2.26%) | 2,418,600 |
| 25 Feb 2020 | CNY | 22.9 | 23.18 | 21.4 | 23 | 23 | -0.53 (-2.25%) | 4,000,970 |
| 24 Feb 2020 | CNY | 23.4 | 23.87 | 22.8 | 23.53 | 23.53 | +0.02 (+0.09%) | 3,914,070 |
| 21 Feb 2020 | CNY | 23.82 | 24.18 | 23.3 | 23.51 | 23.51 | -0.78 (-3.21%) | 5,999,611 |
| 20 Feb 2020 | CNY | 22.7 | 24.81 | 22.11 | 24.29 | 24.29 | +1.74 (+7.72%) | 7,101,109 |
| 19 Feb 2020 | CNY | 22.5 | 23.5 | 21.81 | 22.55 | 22.55 | -0.2 (-0.88%) | 4,672,170 |
| 18 Feb 2020 | CNY | 22 | 23.18 | 21.6 | 22.75 | 22.75 | +0.72 (+3.27%) | 5,532,103 |
| 17 Feb 2020 | CNY | 20.27 | 22.03 | 20.05 | 22.03 | 22.03 | +2 (+9.99%) | 2,957,750 |
| 14 Feb 2020 | CNY | 20.04 | 20.32 | 19.86 | 20.03 | 20.03 | -0.01 (-0.05%) | 1,171,700 |
| 13 Feb 2020 | CNY | 20.67 | 20.67 | 20.01 | 20.04 | 20.04 | -0.48 (-2.34%) | 1,778,300 |
| 12 Feb 2020 | CNY | 20.06 | 20.61 | 19.88 | 20.52 | 20.52 | +0.24 (+1.18%) | 2,101,970 |
| 11 Feb 2020 | CNY | 20.01 | 20.62 | 20 | 20.28 | 20.28 | +0.28 (+1.40%) | 2,425,662 |
| 10 Feb 2020 | CNY | 19.97 | 20.09 | 19.62 | 20 | 20 | -0.01 (-0.05%) | 1,702,242 |
| 7 Feb 2020 | CNY | 19.96 | 20.34 | 19.73 | 20.01 | 20.01 | -0.11 (-0.55%) | 2,122,520 |
| 6 Feb 2020 | CNY | 20.05 | 20.5 | 19.9 | 20.12 | 20.12 | +0.09 (+0.45%) | 1,842,720 |
| 5 Feb 2020 | CNY | 19.51 | 20.15 | 19.32 | 20.03 | 20.03 | +0.72 (+3.73%) | 2,236,150 |
| 4 Feb 2020 | CNY | 17.24 | 19.54 | 17.24 | 19.31 | 19.31 | +0.47 (+2.49%) | 2,512,569 |
| 3 Feb 2020 | CNY | 18.84 | 19.49 | 18.84 | 18.84 | 18.84 | -2.09 (-9.99%) | 2,362,600 |
| 23 Jan 2020 | CNY | 22 | 22 | 20.92 | 20.93 | 20.93 | -2.31 (-9.94%) | 4,030,112 |
| 22 Jan 2020 | CNY | 23.87 | 23.87 | 22.66 | 23.24 | 23.24 | -0.69 (-2.88%) | 2,088,140 |
| 21 Jan 2020 | CNY | 24.71 | 24.86 | 23.81 | 23.93 | 23.93 | -1 (-4.01%) | 2,338,557 |
| 20 Jan 2020 | CNY | 24.21 | 25.4 | 24.05 | 24.93 | 24.93 | +0.66 (+2.72%) | 3,365,412 |
| 17 Jan 2020 | CNY | 24.1 | 24.4 | 23.91 | 24.27 | 24.27 | +0.52 (+2.19%) | 2,257,800 |
