| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2020 | CNY | 17.51 | 18.27 | 17.36 | 17.42 | 17.42 | -0.33 (-1.86%) | 34,410,190 |
| 20 Feb 2020 | CNY | 16.93 | 18.17 | 16.47 | 17.75 | 17.75 | +1.04 (+6.22%) | 34,627,017 |
| 19 Feb 2020 | CNY | 17 | 17.47 | 16.52 | 16.71 | 16.71 | -0.44 (-2.57%) | 23,707,407 |
| 18 Feb 2020 | CNY | 16.34 | 17.77 | 16.16 | 17.15 | 17.15 | +0.82 (+5.02%) | 32,094,073 |
| 17 Feb 2020 | CNY | 15.58 | 16.35 | 15.41 | 16.33 | 16.33 | +0.92 (+5.97%) | 22,842,444 |
| 14 Feb 2020 | CNY | 15.59 | 15.9 | 15.38 | 15.41 | 15.41 | -0.2 (-1.28%) | 12,730,523 |
| 13 Feb 2020 | CNY | 16.17 | 16.24 | 15.54 | 15.61 | 15.61 | -0.57 (-3.52%) | 16,064,270 |
| 12 Feb 2020 | CNY | 15.87 | 16.19 | 15.72 | 16.18 | 16.18 | +0.36 (+2.28%) | 17,254,150 |
| 11 Feb 2020 | CNY | 16.58 | 16.6 | 15.62 | 15.82 | 15.82 | -0.64 (-3.89%) | 16,966,850 |
| 10 Feb 2020 | CNY | 16.29 | 16.87 | 16.1 | 16.46 | 16.46 | -0.07 (-0.42%) | 24,829,259 |
| 7 Feb 2020 | CNY | 15.47 | 16.53 | 15.3 | 16.53 | 16.53 | +1.11 (+7.20%) | 29,051,118 |
| 6 Feb 2020 | CNY | 14.5 | 15.66 | 14.5 | 15.42 | 15.42 | +0.73 (+4.97%) | 23,459,188 |
| 5 Feb 2020 | CNY | 14.8 | 15.33 | 14.46 | 14.69 | 14.69 | -0.08 (-0.54%) | 20,678,119 |
| 4 Feb 2020 | CNY | 13.74 | 14.97 | 13.53 | 14.77 | 14.77 | +0.67 (+4.75%) | 19,806,262 |
| 3 Feb 2020 | CNY | 14.1 | 14.68 | 14.1 | 14.1 | 14.1 | -1.57 (-10.02%) | 15,850,170 |
| 23 Jan 2020 | CNY | 15.48 | 16.26 | 15.34 | 15.67 | 15.67 | +0.15 (+0.97%) | 15,909,260 |
| 22 Jan 2020 | CNY | 15.08 | 15.7 | 15.08 | 15.52 | 15.52 | +0.12 (+0.78%) | 7,773,355 |
| 21 Jan 2020 | CNY | 15.98 | 15.98 | 15.38 | 15.4 | 15.4 | -0.64 (-3.99%) | 9,576,200 |
| 20 Jan 2020 | CNY | 15.83 | 16.07 | 15.38 | 16.04 | 16.04 | +0.29 (+1.84%) | 11,346,012 |
| 17 Jan 2020 | CNY | 16.08 | 16.17 | 15.71 | 15.75 | 15.75 | -0.36 (-2.23%) | 11,432,886 |
| 16 Jan 2020 | CNY | 16.55 | 16.74 | 16.01 | 16.11 | 16.11 | -0.55 (-3.30%) | 16,691,592 |
| 15 Jan 2020 | CNY | 16.21 | 16.9 | 16.21 | 16.66 | 16.66 | +0.24 (+1.46%) | 20,405,673 |
| 14 Jan 2020 | CNY | 16.24 | 16.7 | 16.13 | 16.42 | 16.42 | +0.28 (+1.73%) | 18,409,561 |
| 13 Jan 2020 | CNY | 15.99 | 16.15 | 15.72 | 16.14 | 16.14 | +0.31 (+1.96%) | 10,905,103 |
| 10 Jan 2020 | CNY | 16.32 | 16.35 | 15.68 | 15.83 | 15.83 | -0.49 (-3.00%) | 15,394,721 |
| 9 Jan 2020 | CNY | 16.26 | 16.49 | 15.9 | 16.32 | 16.32 | +0.22 (+1.37%) | 17,326,447 |
| 8 Jan 2020 | CNY | 16.67 | 16.93 | 16.09 | 16.1 | 16.1 | -0.98 (-5.74%) | 25,020,902 |
| 7 Jan 2020 | CNY | 16.4 | 17.54 | 16.31 | 17.08 | 17.08 | +0.51 (+3.08%) | 32,002,250 |
| 6 Jan 2020 | CNY | 16.4 | 16.77 | 16.06 | 16.57 | 16.57 | +0.3 (+1.84%) | 23,225,221 |
| 3 Jan 2020 | CNY | 16.28 | 16.69 | 16.03 | 16.27 | 16.27 | +0.01 (+0.06%) | 21,259,124 |
