| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2020 | CNY | 19.9933 | 20.1333 | 19.34 | 19.3867 | 19.3867 | -0.873 (-4.31%) | 1,729,785 |
| 6 Mar 2020 | CNY | 20.0933 | 20.5067 | 19.9933 | 20.26 | 20.26 | -0.04 (-0.20%) | 1,409,788 |
| 5 Mar 2020 | CNY | 20.1333 | 20.3133 | 19.9667 | 20.3 | 20.3 | +0.413 (+2.08%) | 1,751,413 |
| 4 Mar 2020 | CNY | 19.6133 | 19.92 | 19.2733 | 19.8867 | 19.8867 | +0.02 (+0.10%) | 1,460,005 |
| 3 Mar 2020 | CNY | 20.04 | 20.4533 | 19.6533 | 19.8667 | 19.8667 | +0.127 (+0.64%) | 1,899,100 |
| 2 Mar 2020 | CNY | 18.9267 | 19.8667 | 18.9267 | 19.74 | 19.74 | +0.94 (+5.00%) | 1,638,735 |
| 28 Feb 2020 | CNY | 20.0067 | 20.2 | 18.8 | 18.8 | 18.8 | -1.853 (-8.97%) | 2,827,500 |
| 27 Feb 2020 | CNY | 20.9333 | 21.0933 | 20.6 | 20.6533 | 20.6533 | -0.107 (-0.51%) | 1,757,850 |
| 26 Feb 2020 | CNY | 21.32 | 21.4 | 20.58 | 20.76 | 20.76 | -0.753 (-3.50%) | 2,534,022 |
| 25 Feb 2020 | CNY | 21.44 | 21.7133 | 20.5467 | 21.5133 | 21.5133 | -0.66 (-2.98%) | 3,693,657 |
| 24 Feb 2020 | CNY | 21.8 | 22.3333 | 21.4667 | 22.1733 | 22.1733 | +0.2 (+0.91%) | 4,378,327 |
| 21 Feb 2020 | CNY | 21.86 | 22.1333 | 21.5 | 21.9733 | 21.9733 | +0.173 (+0.79%) | 4,393,194 |
| 20 Feb 2020 | CNY | 21.0667 | 21.84 | 20.9333 | 21.8 | 21.8 | +0.667 (+3.15%) | 4,470,432 |
| 19 Feb 2020 | CNY | 21.2667 | 21.8 | 20.9733 | 21.1333 | 21.1333 | -0.327 (-1.52%) | 3,341,983 |
| 18 Feb 2020 | CNY | 20.8667 | 21.4667 | 20.7933 | 21.46 | 21.46 | +0.593 (+2.84%) | 3,242,187 |
| 17 Feb 2020 | CNY | 20.52 | 20.9667 | 20.52 | 20.8667 | 20.8667 | +0.407 (+1.99%) | 2,057,938 |
| 14 Feb 2020 | CNY | 20.0667 | 21.2 | 20.0667 | 20.46 | 20.46 | -0.433 (-2.07%) | 2,411,785 |
| 13 Feb 2020 | CNY | 21.34 | 21.5 | 20.8333 | 20.8933 | 20.8933 | -0.847 (-3.89%) | 2,978,167 |
| 12 Feb 2020 | CNY | 20.7 | 22.4333 | 20.3333 | 21.74 | 21.74 | +0.52 (+2.45%) | 7,259,146 |
| 11 Feb 2020 | CNY | 19.2933 | 21.22 | 18.9067 | 21.22 | 21.22 | +1.927 (+9.99%) | 6,060,819 |
| 10 Feb 2020 | CNY | 18.6733 | 19.5067 | 18.6 | 19.2933 | 19.2933 | +0.373 (+1.97%) | 2,596,225 |
| 7 Feb 2020 | CNY | 18.24 | 18.9867 | 18.16 | 18.92 | 18.92 | +0.573 (+3.12%) | 2,586,580 |
| 6 Feb 2020 | CNY | 18.24 | 18.4867 | 17.9333 | 18.3467 | 18.3467 | +0.187 (+1.03%) | 2,210,799 |
| 5 Feb 2020 | CNY | 18.0667 | 18.5933 | 17.8867 | 18.16 | 18.16 | +0.193 (+1.08%) | 2,234,055 |
| 4 Feb 2020 | CNY | 17.2667 | 18.6 | 17.2667 | 17.9667 | 17.9667 | -1.22 (-6.36%) | 2,821,218 |
| 3 Feb 2020 | CNY | 19.1867 | 19.1867 | 19.1867 | 19.1867 | 19.1867 | -2.147 (-10.06%) | 282,900 |
| 23 Jan 2020 | CNY | 22.2 | 22.2 | 21.0067 | 21.3333 | 21.3333 | -0.753 (-3.41%) | 1,546,542 |
| 22 Jan 2020 | CNY | 21.7667 | 22.28 | 21 | 22.0867 | 22.0867 | +0.273 (+1.25%) | 1,632,345 |
| 21 Jan 2020 | CNY | 22.4933 | 22.4933 | 21.8133 | 21.8133 | 21.8133 | -0.68 (-3.02%) | 1,931,149 |
| 20 Jan 2020 | CNY | 22.68 | 22.7467 | 22.1667 | 22.4933 | 22.4933 | -0.167 (-0.74%) | 1,643,475 |
