| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 21.53 | 22.43 | 21.3 | 21.44 | 21.44 | -0.66 (-2.99%) | 19,299,245 |
| 5 Mar 2020 | CNY | 22.4 | 22.69 | 21.1 | 22.1 | 22.1 | +0.22 (+1.01%) | 27,493,017 |
| 4 Mar 2020 | CNY | 21.68 | 22.1 | 20.71 | 21.88 | 21.88 | -0.03 (-0.14%) | 23,544,930 |
| 3 Mar 2020 | CNY | 21.98 | 22.87 | 21.3 | 21.91 | 21.91 | +0.22 (+1.01%) | 26,406,339 |
| 2 Mar 2020 | CNY | 21.88 | 22.22 | 20.82 | 21.69 | 21.69 | +0.26 (+1.21%) | 26,411,900 |
| 28 Feb 2020 | CNY | 21.72 | 22.27 | 21.43 | 21.43 | 21.43 | -2.38 (-10.00%) | 35,963,994 |
| 27 Feb 2020 | CNY | 24.62 | 25.4 | 23.81 | 23.81 | 23.81 | -2.64 (-9.98%) | 48,228,913 |
| 26 Feb 2020 | CNY | 25.3 | 27.92 | 25.2 | 26.45 | 26.45 | +1.07 (+4.22%) | 70,144,067 |
| 25 Feb 2020 | CNY | 25.65 | 26.51 | 24.08 | 25.38 | 25.38 | -1.38 (-5.16%) | 53,971,256 |
| 24 Feb 2020 | CNY | 25.21 | 28.2 | 24.5 | 26.76 | 26.76 | +0.96 (+3.72%) | 51,961,956 |
| 21 Feb 2020 | CNY | 25.91 | 26.77 | 25.45 | 25.8 | 25.8 | -0.55 (-2.09%) | 40,713,281 |
| 20 Feb 2020 | CNY | 25.6 | 26.85 | 24.5 | 26.35 | 26.35 | +0.45 (+1.74%) | 47,404,369 |
| 19 Feb 2020 | CNY | 28.5 | 28.7 | 25.72 | 25.9 | 25.9 | -1.88 (-6.77%) | 51,310,471 |
| 18 Feb 2020 | CNY | 25.11 | 27.78 | 25.11 | 27.78 | 27.78 | +2.53 (+10.02%) | 40,547,865 |
| 17 Feb 2020 | CNY | 25.82 | 25.84 | 23.03 | 25.25 | 25.25 | +0.65 (+2.64%) | 55,350,283 |
| 14 Feb 2020 | CNY | 24.24 | 25.67 | 24.24 | 24.6 | 24.6 | +1.26 (+5.40%) | 71,148,780 |
| 13 Feb 2020 | CNY | 23.34 | 23.34 | 22.06 | 23.34 | 23.34 | +2.12 (+9.99%) | 44,502,459 |
| 12 Feb 2020 | CNY | 20.15 | 21.22 | 20.15 | 21.22 | 21.22 | +1.93 (+10.01%) | 18,600,568 |
| 11 Feb 2020 | CNY | 20.28 | 21.8 | 19.27 | 19.29 | 19.29 | -0.53 (-2.67%) | 55,059,132 |
| 10 Feb 2020 | CNY | 20.93 | 20.93 | 18.36 | 19.82 | 19.82 | +0.79 (+4.15%) | 52,148,444 |
| 7 Feb 2020 | CNY | 18.21 | 19.03 | 18.11 | 19.03 | 19.03 | +1.73 (+10%) | 11,053,302 |
| 6 Feb 2020 | CNY | 16.6 | 17.3 | 16.54 | 17.3 | 17.3 | +1.57 (+9.98%) | 22,726,117 |
| 5 Feb 2020 | CNY | 14.29 | 15.73 | 14.04 | 15.73 | 15.73 | +1.43 (+10%) | 32,709,382 |
| 4 Feb 2020 | CNY | 13.37 | 14.78 | 13.37 | 14.3 | 14.3 | -0.56 (-3.77%) | 24,226,983 |
| 3 Feb 2020 | CNY | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.67 (-10.10%) | 1,159,400 |
| 23 Jan 2020 | CNY | 17.57 | 17.65 | 16.15 | 16.53 | 16.53 | -1.17 (-6.61%) | 22,268,736 |
| 22 Jan 2020 | CNY | 16.87 | 18.16 | 16.39 | 17.7 | 17.7 | +0.4 (+2.31%) | 28,124,268 |
| 21 Jan 2020 | CNY | 16.71 | 17.79 | 16.7 | 17.3 | 17.3 | +0.63 (+3.78%) | 32,933,117 |
| 20 Jan 2020 | CNY | 16.03 | 16.78 | 15.57 | 16.67 | 16.67 | -0.63 (-3.64%) | 44,883,351 |
| 17 Jan 2020 | CNY | 17.67 | 17.84 | 17.11 | 17.3 | 17.3 | -0.4 (-2.26%) | 16,800,488 |
