| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 16.3733 | 16.6467 | 16.1667 | 16.34 | 16.34 | -0.193 (-1.17%) | 4,352,491 |
| 5 Mar 2020 | CNY | 16.3267 | 16.8267 | 16.0667 | 16.5333 | 16.5333 | +0.4 (+2.48%) | 7,924,150 |
| 4 Mar 2020 | CNY | 16.34 | 16.6267 | 15.7667 | 16.1333 | 16.1333 | -0.393 (-2.38%) | 8,000,503 |
| 3 Mar 2020 | CNY | 16.4467 | 17.2667 | 16.2467 | 16.5267 | 16.5267 | +0.36 (+2.23%) | 10,740,327 |
| 2 Mar 2020 | CNY | 16.2 | 16.4 | 15.6 | 16.1667 | 16.1667 | +0.4 (+2.54%) | 7,821,682 |
| 28 Feb 2020 | CNY | 16 | 16.6533 | 15.6 | 15.7667 | 15.7667 | -1.253 (-7.36%) | 11,502,670 |
| 27 Feb 2020 | CNY | 17.2067 | 17.7333 | 16.5133 | 17.02 | 17.02 | -0.1 (-0.58%) | 7,485,360 |
| 26 Feb 2020 | CNY | 18.1 | 18.1467 | 16.8333 | 17.12 | 17.12 | -1.493 (-8.02%) | 15,891,258 |
| 25 Feb 2020 | CNY | 18.0667 | 18.8267 | 17.1133 | 18.6133 | 18.6133 | -0.253 (-1.34%) | 18,508,888 |
| 24 Feb 2020 | CNY | 18.04 | 19.2667 | 17.8667 | 18.8667 | 18.8667 | +0.647 (+3.55%) | 16,390,168 |
| 21 Feb 2020 | CNY | 17.2333 | 18.4667 | 17.1133 | 18.22 | 18.22 | +0.953 (+5.52%) | 16,733,734 |
| 20 Feb 2020 | CNY | 16.6933 | 17.52 | 16.6933 | 17.2667 | 17.2667 | +0.467 (+2.78%) | 15,402,870 |
| 19 Feb 2020 | CNY | 18.0333 | 18.48 | 16.7933 | 16.8 | 16.8 | -1 (-5.62%) | 26,853,358 |
| 18 Feb 2020 | CNY | 16.8 | 17.8333 | 16.6733 | 17.8 | 17.8 | +0.96 (+5.70%) | 15,597,538 |
| 17 Feb 2020 | CNY | 16.7067 | 16.8867 | 16.3333 | 16.84 | 16.84 | +0.453 (+2.77%) | 12,592,068 |
| 14 Feb 2020 | CNY | 16.12 | 17.1333 | 15.98 | 16.3867 | 16.3867 | +0.253 (+1.57%) | 12,361,377 |
| 13 Feb 2020 | CNY | 16.4333 | 16.6533 | 15.98 | 16.1333 | 16.1333 | -0.2 (-1.22%) | 9,089,089 |
| 12 Feb 2020 | CNY | 15.8733 | 16.4867 | 15.5333 | 16.3333 | 16.3333 | +0.22 (+1.37%) | 9,754,600 |
| 11 Feb 2020 | CNY | 15.7133 | 16.38 | 15.52 | 16.1133 | 16.1133 | +1.08 (+7.18%) | 11,688,738 |
| 10 Feb 2020 | CNY | 14.3 | 15.1867 | 14.2667 | 15.0333 | 15.0333 | +0.72 (+5.03%) | 7,564,618 |
| 7 Feb 2020 | CNY | 14.42 | 14.54 | 13.9133 | 14.3133 | 14.3133 | -0.087 (-0.60%) | 8,851,381 |
| 6 Feb 2020 | CNY | 14.4533 | 14.72 | 14.0333 | 14.4 | 14.4 | -0.133 (-0.92%) | 8,324,148 |
| 5 Feb 2020 | CNY | 14.1333 | 14.82 | 14.1133 | 14.5333 | 14.5333 | +0.4 (+2.83%) | 6,415,039 |
| 4 Feb 2020 | CNY | 12.7 | 14.5 | 12.7 | 14.1333 | 14.1333 | +0.073 (+0.52%) | 11,927,412 |
| 3 Feb 2020 | CNY | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.56 (-9.99%) | 2,394,150 |
| 23 Jan 2020 | CNY | 17.1 | 17.1 | 15.62 | 15.62 | 15.62 | -1.733 (-9.99%) | 12,148,275 |
| 22 Jan 2020 | CNY | 16.92 | 17.6333 | 16.6 | 17.3533 | 17.3533 | +0.173 (+1.01%) | 10,752,628 |
| 21 Jan 2020 | CNY | 17.1933 | 17.3333 | 16.8667 | 17.18 | 17.18 | -0.02 (-0.12%) | 9,639,525 |
| 20 Jan 2020 | CNY | 16.0533 | 17.2 | 16.0133 | 17.2 | 17.2 | +1.007 (+6.22%) | 9,687,586 |
| 17 Jan 2020 | CNY | 16.2333 | 16.5067 | 16.1467 | 16.1933 | 16.1933 | +0.007 (+0.04%) | 5,619,505 |
