| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2020 | CNY | 22.23 | 22.69 | 21.48 | 22.07 | 22.07 | -0.92 (-4.00%) | 13,413,265 |
| 18 Feb 2020 | CNY | 23.1 | 23.49 | 22.2 | 22.99 | 22.99 | +0.06 (+0.26%) | 15,182,309 |
| 17 Feb 2020 | CNY | 22.99 | 24.15 | 22.14 | 22.93 | 22.93 | -0.07 (-0.30%) | 15,985,065 |
| 14 Feb 2020 | CNY | 21 | 24.2 | 20.73 | 23 | 23 | +0.83 (+3.74%) | 21,605,922 |
| 13 Feb 2020 | CNY | 20 | 22.17 | 19.56 | 22.17 | 22.17 | +2.01 (+9.97%) | 18,880,451 |
| 12 Feb 2020 | CNY | 19.05 | 20.87 | 18.7 | 20.16 | 20.16 | +0.14 (+0.70%) | 14,141,338 |
| 11 Feb 2020 | CNY | 20.81 | 21.39 | 20.02 | 20.02 | 20.02 | -2.22 (-9.98%) | 19,488,018 |
| 10 Feb 2020 | CNY | 22.24 | 22.24 | 20.08 | 22.24 | 22.24 | +2.02 (+9.99%) | 24,034,949 |
| 7 Feb 2020 | CNY | 19.7 | 20.22 | 19.07 | 20.22 | 20.22 | +1.84 (+10.01%) | 17,418,584 |
| 6 Feb 2020 | CNY | 17.4 | 19.16 | 17.36 | 18.38 | 18.38 | +0.78 (+4.43%) | 15,344,868 |
| 5 Feb 2020 | CNY | 16.9 | 18.08 | 16.61 | 17.6 | 17.6 | +0.47 (+2.74%) | 14,558,962 |
| 4 Feb 2020 | CNY | 15.89 | 17.13 | 15.85 | 17.13 | 17.13 | +1.56 (+10.02%) | 13,614,110 |
| 3 Feb 2020 | CNY | 15.63 | 16.26 | 15.57 | 15.57 | 15.57 | -1.79 (-10.31%) | 11,192,131 |
| 23 Jan 2020 | CNY | 17.34 | 18.02 | 17.07 | 17.36 | 17.36 | -0.24 (-1.36%) | 10,385,187 |
| 22 Jan 2020 | CNY | 18.5 | 18.57 | 17.57 | 17.6 | 17.6 | -1.92 (-9.84%) | 17,454,488 |
| 21 Jan 2020 | CNY | 23.6 | 23.6 | 19.35 | 19.52 | 19.52 | -1.93 (-9.00%) | 25,778,262 |
| 20 Jan 2020 | CNY | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | +1.95 (+10%) | 633,859 |
| 17 Jan 2020 | CNY | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +1.77 (+9.98%) | 252,486 |
| 16 Jan 2020 | CNY | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | +1.61 (+9.99%) | 137,680 |
| 15 Jan 2020 | CNY | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | +1.47 (+10.03%) | 253,604 |
| 14 Jan 2020 | CNY | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | +1.33 (+9.98%) | 199,085 |
| 13 Jan 2020 | CNY | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | +1.21 (+9.99%) | 170,519 |
| 10 Jan 2020 | CNY | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | +1.1 (+9.99%) | 171,600 |
| 9 Jan 2020 | CNY | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | +1 (+9.99%) | 81,302 |
| 8 Jan 2020 | CNY | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | +0.91 (+10%) | 55,595 |
| 7 Jan 2020 | CNY | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | +0.83 (+10.04%) | 44,423 |
| 6 Jan 2020 | CNY | 6.89 | 8.27 | 6.89 | 8.27 | 8.27 | 0.0 (0.0%) | 173,838 |
