| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 19.03 | 20.08 | 18.8 | 19.41 | 19.41 | +0.41 (+2.16%) | 30,682,118 |
| 5 Mar 2020 | CNY | 19.1 | 19.86 | 18.4 | 19 | 19 | -0.02 (-0.11%) | 35,265,641 |
| 4 Mar 2020 | CNY | 18.81 | 19.2 | 18.3 | 19.02 | 19.02 | -0.44 (-2.26%) | 31,215,050 |
| 3 Mar 2020 | CNY | 20.35 | 21.01 | 18.98 | 19.46 | 19.46 | -0.83 (-4.09%) | 46,822,248 |
| 2 Mar 2020 | CNY | 19.45 | 20.6 | 18.6 | 20.29 | 20.29 | +0.51 (+2.58%) | 52,990,683 |
| 28 Feb 2020 | CNY | 19.9 | 21 | 19.78 | 19.78 | 19.78 | -2.2 (-10.01%) | 58,252,980 |
| 27 Feb 2020 | CNY | 20.39 | 22.43 | 20.39 | 21.98 | 21.98 | +1.59 (+7.80%) | 60,254,212 |
| 26 Feb 2020 | CNY | 21.31 | 22.8 | 19.88 | 20.39 | 20.39 | -1.54 (-7.02%) | 59,783,306 |
| 25 Feb 2020 | CNY | 19.8 | 21.93 | 19.2 | 21.93 | 21.93 | +1.99 (+9.98%) | 57,825,866 |
| 24 Feb 2020 | CNY | 18.5 | 19.94 | 18.19 | 19.94 | 19.94 | +1.81 (+9.98%) | 49,959,933 |
| 21 Feb 2020 | CNY | 16.99 | 18.58 | 16.99 | 18.13 | 18.13 | +1.13 (+6.65%) | 52,401,728 |
| 20 Feb 2020 | CNY | 17.75 | 17.85 | 16.66 | 17 | 17 | -0.6 (-3.41%) | 56,404,544 |
| 19 Feb 2020 | CNY | 17.4 | 18.63 | 16.4 | 17.6 | 17.6 | +0.19 (+1.09%) | 59,367,169 |
| 18 Feb 2020 | CNY | 16 | 17.41 | 15.9 | 17.41 | 17.41 | +1.58 (+9.98%) | 63,138,145 |
| 17 Feb 2020 | CNY | 14.6 | 16.02 | 14.57 | 15.83 | 15.83 | +1.27 (+8.72%) | 72,443,581 |
| 14 Feb 2020 | CNY | 14.83 | 15.09 | 14.4 | 14.56 | 14.56 | -0.44 (-2.93%) | 33,044,875 |
| 13 Feb 2020 | CNY | 15.5 | 15.54 | 14.9 | 15 | 15 | -0.84 (-5.30%) | 40,326,864 |
| 12 Feb 2020 | CNY | 15.03 | 15.99 | 15.01 | 15.84 | 15.84 | +0.6 (+3.94%) | 55,132,982 |
| 11 Feb 2020 | CNY | 15.61 | 15.7 | 14.68 | 15.24 | 15.24 | -0.04 (-0.26%) | 48,213,673 |
| 10 Feb 2020 | CNY | 15.98 | 15.98 | 14.83 | 15.28 | 15.28 | -0.77 (-4.80%) | 66,975,512 |
| 7 Feb 2020 | CNY | 16.9 | 17.88 | 15.45 | 16.05 | 16.05 | -0.41 (-2.49%) | 93,281,197 |
| 6 Feb 2020 | CNY | 15.74 | 16.46 | 15.19 | 16.46 | 16.46 | +1.5 (+10.03%) | 74,357,745 |
| 5 Feb 2020 | CNY | 14.1 | 14.96 | 13.77 | 14.96 | 14.96 | +1.36 (+10.00%) | 68,792,182 |
| 4 Feb 2020 | CNY | 12.74 | 13.6 | 12.72 | 13.6 | 13.6 | +1.24 (+10.03%) | 37,623,330 |
| 3 Feb 2020 | CNY | 11.57 | 13.2 | 11.57 | 12.36 | 12.36 | -0.38 (-2.98%) | 52,104,646 |
| 23 Jan 2020 | CNY | 13.72 | 13.88 | 12.74 | 12.74 | 12.74 | -1.41 (-9.96%) | 33,118,798 |
| 22 Jan 2020 | CNY | 13.8 | 14.37 | 13.52 | 14.15 | 14.15 | +0.15 (+1.07%) | 22,419,485 |
| 21 Jan 2020 | CNY | 14.22 | 14.59 | 13.75 | 14 | 14 | -0.24 (-1.69%) | 24,945,827 |
| 20 Jan 2020 | CNY | 14.38 | 14.4 | 14.01 | 14.24 | 14.24 | -0.21 (-1.45%) | 32,750,784 |
| 17 Jan 2020 | CNY | 14.2 | 14.58 | 13.98 | 14.45 | 14.45 | +0.14 (+0.98%) | 35,088,854 |
