| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 18.13 | 18.24 | 18.02 | 18.19 | 18.19 | +0.26 (+1.45%) | 2,775,601 |
| 4 Mar 2020 | CNY | 18.07 | 18.1 | 17.66 | 17.93 | 17.93 | -0.1 (-0.55%) | 2,864,100 |
| 3 Mar 2020 | CNY | 18.08 | 18.36 | 18 | 18.03 | 18.03 | +0.06 (+0.33%) | 3,384,013 |
| 2 Mar 2020 | CNY | 17.72 | 18.1 | 17.72 | 17.97 | 17.97 | +0.34 (+1.93%) | 2,471,900 |
| 28 Feb 2020 | CNY | 18.5 | 18.72 | 17.62 | 17.63 | 17.63 | -1.12 (-5.97%) | 4,105,813 |
| 27 Feb 2020 | CNY | 18.73 | 18.99 | 18.45 | 18.75 | 18.75 | +0.03 (+0.16%) | 3,403,138 |
| 26 Feb 2020 | CNY | 19.5 | 19.67 | 18.62 | 18.72 | 18.72 | -1 (-5.07%) | 7,267,373 |
| 25 Feb 2020 | CNY | 18.68 | 19.8 | 18.4 | 19.72 | 19.72 | +0.76 (+4.01%) | 11,356,903 |
| 24 Feb 2020 | CNY | 18.82 | 19.42 | 18.82 | 18.96 | 18.96 | +0.28 (+1.50%) | 6,658,509 |
| 21 Feb 2020 | CNY | 18.26 | 18.8 | 18.2 | 18.68 | 18.68 | +0.31 (+1.69%) | 4,713,070 |
| 20 Feb 2020 | CNY | 18.56 | 18.69 | 18.08 | 18.37 | 18.37 | -0.14 (-0.76%) | 4,229,564 |
| 19 Feb 2020 | CNY | 18.82 | 19.11 | 18.48 | 18.51 | 18.51 | -0.57 (-2.99%) | 5,893,093 |
| 18 Feb 2020 | CNY | 18.29 | 19.1 | 18.17 | 19.08 | 19.08 | +0.89 (+4.89%) | 7,933,515 |
| 17 Feb 2020 | CNY | 17.73 | 18.25 | 17.73 | 18.19 | 18.19 | +0.47 (+2.65%) | 4,168,980 |
| 14 Feb 2020 | CNY | 17.86 | 18.14 | 17.66 | 17.72 | 17.72 | -0.06 (-0.34%) | 3,462,417 |
| 13 Feb 2020 | CNY | 18.48 | 18.48 | 17.73 | 17.78 | 17.78 | -0.8 (-4.31%) | 6,367,261 |
| 12 Feb 2020 | CNY | 18.96 | 19.16 | 18.51 | 18.58 | 18.58 | -0.22 (-1.17%) | 5,659,900 |
| 11 Feb 2020 | CNY | 18.58 | 18.8 | 18.31 | 18.8 | 18.8 | +0.13 (+0.70%) | 4,894,827 |
| 10 Feb 2020 | CNY | 19.1 | 19.1 | 18.2 | 18.67 | 18.67 | -0.74 (-3.81%) | 7,517,661 |
| 7 Feb 2020 | CNY | 20.47 | 21.07 | 19 | 19.41 | 19.41 | -1.41 (-6.77%) | 13,687,908 |
| 6 Feb 2020 | CNY | 20.1 | 21.97 | 19.88 | 20.82 | 20.82 | +0.39 (+1.91%) | 17,080,102 |
| 5 Feb 2020 | CNY | 19.83 | 20.5 | 19.09 | 20.43 | 20.43 | +0.6 (+3.03%) | 15,777,801 |
| 4 Feb 2020 | CNY | 19.51 | 21 | 18.39 | 19.83 | 19.83 | +0.38 (+1.95%) | 16,167,971 |
| 3 Feb 2020 | CNY | 16.5 | 19.45 | 16.5 | 19.45 | 19.45 | +1.77 (+10.01%) | 14,323,393 |
| 23 Jan 2020 | CNY | 18.33 | 18.76 | 17.46 | 17.68 | 17.68 | -0.62 (-3.39%) | 8,589,820 |
| 22 Jan 2020 | CNY | 19.53 | 20.48 | 17.72 | 18.3 | 18.3 | -1.2 (-6.15%) | 10,130,125 |
| 21 Jan 2020 | CNY | 17.88 | 19.5 | 17.88 | 19.5 | 19.5 | +1.65 (+9.24%) | 13,171,136 |
| 20 Jan 2020 | CNY | 17.4 | 18.43 | 17.4 | 17.85 | 17.85 | +1.05 (+6.25%) | 8,991,554 |
| 17 Jan 2020 | CNY | 16.66 | 17.08 | 16.61 | 16.8 | 16.8 | +0.14 (+0.84%) | 4,610,300 |
| 16 Jan 2020 | CNY | 16.93 | 17.07 | 16.61 | 16.66 | 16.66 | -0.26 (-1.54%) | 3,138,321 |
