| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2020 | CNY | 17.1429 | 17.4857 | 16.7143 | 16.75 | 16.75 | -0.768 (-4.38%) | 2,594,760 |
| 20 Mar 2020 | CNY | 17.4786 | 17.6179 | 17.1464 | 17.5179 | 17.5179 | +0.039 (+0.22%) | 3,038,840 |
| 19 Mar 2020 | CNY | 17.0929 | 17.6357 | 16.7893 | 17.4786 | 17.4786 | +0.496 (+2.92%) | 3,859,520 |
| 18 Mar 2020 | CNY | 16.4214 | 17.4607 | 16.2179 | 16.9821 | 16.9821 | +0.714 (+4.39%) | 4,819,497 |
| 17 Mar 2020 | CNY | 16.0714 | 16.3571 | 15.8714 | 16.2679 | 16.2679 | +0.132 (+0.82%) | 1,814,537 |
| 16 Mar 2020 | CNY | 16.9536 | 17.0107 | 15.9571 | 16.1357 | 16.1357 | -0.639 (-3.81%) | 2,121,000 |
| 13 Mar 2020 | CNY | 16.075 | 17.0357 | 15.7607 | 16.775 | 16.775 | -0.036 (-0.21%) | 2,317,848 |
| 12 Mar 2020 | CNY | 17.2679 | 17.3571 | 16.7786 | 16.8107 | 16.8107 | -0.65 (-3.72%) | 2,737,142 |
| 11 Mar 2020 | CNY | 17.6429 | 17.8071 | 17.4571 | 17.4607 | 17.4607 | -0.221 (-1.25%) | 2,201,360 |
| 10 Mar 2020 | CNY | 17.1429 | 17.7429 | 17.1 | 17.6821 | 17.6821 | +0.336 (+1.94%) | 2,626,741 |
| 9 Mar 2020 | CNY | 17.75 | 17.75 | 17.3393 | 17.3464 | 17.3464 | -0.618 (-3.44%) | 3,189,768 |
| 6 Mar 2020 | CNY | 18.2679 | 18.3929 | 17.9321 | 17.9643 | 17.9643 | -0.507 (-2.75%) | 3,481,144 |
| 5 Mar 2020 | CNY | 17.9679 | 19 | 17.9643 | 18.4714 | 18.4714 | +0.561 (+3.13%) | 6,291,871 |
| 4 Mar 2020 | CNY | 17.3286 | 17.9821 | 17.2929 | 17.9107 | 17.9107 | +0.586 (+3.38%) | 4,189,516 |
| 3 Mar 2020 | CNY | 17.5821 | 17.6214 | 17.2179 | 17.325 | 17.325 | -0.061 (-0.35%) | 3,426,091 |
| 2 Mar 2020 | CNY | 17.1643 | 17.45 | 16.8036 | 17.3857 | 17.3857 | +0.421 (+2.48%) | 4,193,302 |
| 28 Feb 2020 | CNY | 17.1393 | 17.3571 | 16.675 | 16.9643 | 16.9643 | -0.421 (-2.42%) | 3,663,010 |
| 27 Feb 2020 | CNY | 16.8464 | 17.7857 | 16.8429 | 17.3857 | 17.3857 | +0.55 (+3.27%) | 5,621,366 |
| 26 Feb 2020 | CNY | 16.6071 | 16.875 | 16.4286 | 16.8357 | 16.8357 | +0.107 (+0.64%) | 2,426,944 |
| 25 Feb 2020 | CNY | 16.7893 | 16.925 | 16.4536 | 16.7286 | 16.7286 | -0.357 (-2.09%) | 2,680,790 |
| 24 Feb 2020 | CNY | 17.1464 | 17.1964 | 16.8893 | 17.0857 | 17.0857 | -0.196 (-1.14%) | 3,113,826 |
| 21 Feb 2020 | CNY | 17.3786 | 17.4786 | 17.0929 | 17.2821 | 17.2821 | -0.097 (-0.56%) | 3,300,505 |
| 20 Feb 2020 | CNY | 17.1857 | 17.6357 | 17.075 | 17.3786 | 17.3786 | +0.186 (+1.08%) | 4,209,805 |
| 19 Feb 2020 | CNY | 16.7679 | 17.8571 | 16.7071 | 17.1929 | 17.1929 | +0.425 (+2.53%) | 5,043,939 |
| 18 Feb 2020 | CNY | 16.6321 | 16.7857 | 16.5786 | 16.7679 | 16.7679 | +0.121 (+0.73%) | 2,414,739 |
| 17 Feb 2020 | CNY | 16.0786 | 16.6786 | 16.0536 | 16.6464 | 16.6464 | +0.564 (+3.51%) | 2,174,958 |
| 14 Feb 2020 | CNY | 16.2679 | 16.2714 | 16.0607 | 16.0821 | 16.0821 | -0.193 (-1.19%) | 1,490,367 |
| 13 Feb 2020 | CNY | 16.6036 | 16.6071 | 16.1821 | 16.275 | 16.275 | -0.332 (-2.00%) | 2,393,297 |
| 12 Feb 2020 | CNY | 16.4357 | 16.6464 | 16.4357 | 16.6071 | 16.6071 | +0.05 (+0.30%) | 1,728,876 |
| 11 Feb 2020 | CNY | 16.7786 | 16.7786 | 16.5429 | 16.5571 | 16.5571 | -0.222 (-1.32%) | 1,603,842 |
