| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 17.6842 | 17.8895 | 17.5263 | 17.7 | 17.7 | -0.247 (-1.38%) | 14,598,228 |
| 5 Mar 2020 | CNY | 18.5842 | 18.6737 | 17.6842 | 17.9474 | 17.9474 | -0.279 (-1.53%) | 23,648,097 |
| 4 Mar 2020 | CNY | 18.2684 | 18.6737 | 17.7368 | 18.2263 | 18.2263 | -0.174 (-0.94%) | 18,524,426 |
| 3 Mar 2020 | CNY | 18.6316 | 19.0158 | 18.1579 | 18.4 | 18.4 | +0.221 (+1.22%) | 26,599,371 |
| 2 Mar 2020 | CNY | 18.0474 | 18.4053 | 17.6474 | 18.179 | 18.179 | +0.595 (+3.38%) | 20,467,117 |
| 28 Feb 2020 | CNY | 18.3158 | 18.6842 | 17.5579 | 17.5842 | 17.5842 | -1.889 (-9.70%) | 33,831,352 |
| 27 Feb 2020 | CNY | 19.7158 | 20.079 | 18.9474 | 19.4737 | 19.4737 | 0.0 (0.0%) | 27,444,101 |
| 26 Feb 2020 | CNY | 20.5947 | 21.1526 | 19.4263 | 19.4737 | 19.4737 | -1.858 (-8.71%) | 39,043,008 |
| 25 Feb 2020 | CNY | 21 | 21.6421 | 19.8421 | 21.3316 | 21.3316 | -0.31 (-1.43%) | 49,627,846 |
| 24 Feb 2020 | CNY | 20.6158 | 21.7421 | 20.5263 | 21.6421 | 21.6421 | +0.853 (+4.10%) | 46,221,387 |
| 21 Feb 2020 | CNY | 19.9895 | 20.9895 | 19.9684 | 20.7895 | 20.7895 | +0.711 (+3.54%) | 45,160,037 |
| 20 Feb 2020 | CNY | 19.8895 | 20.3474 | 19.479 | 20.079 | 20.079 | +0.195 (+0.98%) | 30,973,528 |
| 19 Feb 2020 | CNY | 20.7526 | 20.7579 | 19.8474 | 19.8842 | 19.8842 | -0.9 (-4.33%) | 46,531,209 |
| 18 Feb 2020 | CNY | 20.0579 | 20.8474 | 19.8526 | 20.7842 | 20.7842 | +0.805 (+4.03%) | 46,623,784 |
| 17 Feb 2020 | CNY | 19.7368 | 20.2 | 19.6316 | 19.979 | 19.979 | +0.4 (+2.04%) | 32,520,783 |
| 14 Feb 2020 | CNY | 19.6842 | 20.5053 | 19.1684 | 19.579 | 19.579 | +0.263 (+1.36%) | 42,916,077 |
| 13 Feb 2020 | CNY | 19.0526 | 19.7632 | 18.7105 | 19.3158 | 19.3158 | +0.316 (+1.66%) | 37,684,128 |
| 12 Feb 2020 | CNY | 18.2316 | 19.0895 | 18.1105 | 19 | 19 | +0.768 (+4.21%) | 29,725,025 |
| 11 Feb 2020 | CNY | 18.7211 | 18.7316 | 18.2158 | 18.2316 | 18.2316 | -0.284 (-1.53%) | 22,132,493 |
| 10 Feb 2020 | CNY | 18.3053 | 18.8737 | 18.1579 | 18.5158 | 18.5158 | +0.258 (+1.41%) | 28,841,593 |
| 7 Feb 2020 | CNY | 17.4474 | 18.6053 | 17.3316 | 18.2579 | 18.2579 | +0.974 (+5.63%) | 33,733,487 |
| 6 Feb 2020 | CNY | 16.7368 | 17.5 | 16.5579 | 17.2842 | 17.2842 | +0.337 (+1.99%) | 28,597,998 |
| 5 Feb 2020 | CNY | 16.8895 | 17.6263 | 16.7368 | 16.9474 | 16.9474 | -0.053 (-0.31%) | 30,694,338 |
| 4 Feb 2020 | CNY | 15.6421 | 17.5211 | 15.6421 | 17 | 17 | -0.379 (-2.18%) | 36,959,845 |
| 3 Feb 2020 | CNY | 17.379 | 17.379 | 17.379 | 17.379 | 17.379 | -1.931 (-10.00%) | 2,270,120 |
| 23 Jan 2020 | CNY | 19.3684 | 20.6842 | 18.6895 | 19.3105 | 19.3105 | -0.432 (-2.19%) | 40,058,541 |
| 22 Jan 2020 | CNY | 18.9474 | 19.9368 | 18.3579 | 19.7421 | 19.7421 | +0.611 (+3.19%) | 31,994,820 |
| 21 Jan 2020 | CNY | 18.7947 | 19.5474 | 18.5211 | 19.1316 | 19.1316 | +0.274 (+1.45%) | 29,800,088 |
| 20 Jan 2020 | CNY | 18.4579 | 19.0526 | 18.2 | 18.8579 | 18.8579 | +0.279 (+1.50%) | 26,977,047 |
| 17 Jan 2020 | CNY | 19.1579 | 19.3684 | 18.3632 | 18.579 | 18.579 | -0.984 (-5.03%) | 42,406,130 |
