| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 18.78 | 19.29 | 17.7 | 17.7 | 17.7 | -1.97 (-10.02%) | 27,085,618 |
| 27 Feb 2020 | CNY | 19.08 | 19.86 | 18.4 | 19.67 | 19.67 | +0.89 (+4.74%) | 26,309,184 |
| 26 Feb 2020 | CNY | 19 | 20.56 | 18.73 | 18.78 | 18.78 | -0.5 (-2.59%) | 31,806,942 |
| 25 Feb 2020 | CNY | 18.91 | 19.38 | 17.81 | 19.28 | 19.28 | -0.22 (-1.13%) | 25,189,423 |
| 24 Feb 2020 | CNY | 18.3 | 19.64 | 18.15 | 19.5 | 19.5 | +1.15 (+6.27%) | 26,884,692 |
| 21 Feb 2020 | CNY | 18.01 | 18.77 | 17.97 | 18.35 | 18.35 | +0.19 (+1.05%) | 20,469,628 |
| 20 Feb 2020 | CNY | 18.51 | 18.75 | 17.6 | 18.16 | 18.16 | -0.5 (-2.68%) | 25,140,122 |
| 19 Feb 2020 | CNY | 19.7 | 19.7 | 18.66 | 18.66 | 18.66 | -1.23 (-6.18%) | 23,044,470 |
| 18 Feb 2020 | CNY | 18.91 | 19.93 | 18.78 | 19.89 | 19.89 | +0.84 (+4.41%) | 28,519,491 |
| 17 Feb 2020 | CNY | 18.53 | 19.22 | 18.47 | 19.05 | 19.05 | +0.44 (+2.36%) | 20,262,244 |
| 14 Feb 2020 | CNY | 19.12 | 19.7 | 18.23 | 18.61 | 18.61 | -0.49 (-2.57%) | 26,254,637 |
| 13 Feb 2020 | CNY | 18.23 | 19.56 | 17.98 | 19.1 | 19.1 | +0.72 (+3.92%) | 28,679,408 |
| 12 Feb 2020 | CNY | 17.9 | 18.61 | 17.89 | 18.38 | 18.38 | +0.15 (+0.82%) | 23,363,879 |
| 11 Feb 2020 | CNY | 18.88 | 19.64 | 18.22 | 18.23 | 18.23 | -1.42 (-7.23%) | 29,140,993 |
| 10 Feb 2020 | CNY | 19.66 | 20.88 | 18.12 | 19.65 | 19.65 | +0.67 (+3.53%) | 46,448,670 |
| 7 Feb 2020 | CNY | 17.06 | 18.98 | 16.8 | 18.98 | 18.98 | +1.73 (+10.03%) | 31,861,472 |
| 6 Feb 2020 | CNY | 16.63 | 17.47 | 16.52 | 17.25 | 17.25 | +0.38 (+2.25%) | 24,416,849 |
| 5 Feb 2020 | CNY | 16.12 | 17.72 | 16.12 | 16.87 | 16.87 | +0.49 (+2.99%) | 28,353,976 |
| 4 Feb 2020 | CNY | 14.06 | 16.77 | 14.06 | 16.38 | 16.38 | +0.76 (+4.87%) | 31,046,463 |
| 3 Feb 2020 | CNY | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.71 (-9.87%) | 1,987,000 |
| 23 Jan 2020 | CNY | 17.7 | 18.55 | 16.6 | 17.33 | 17.33 | -0.14 (-0.80%) | 40,757,482 |
| 22 Jan 2020 | CNY | 15.77 | 17.47 | 15.49 | 17.47 | 17.47 | +1.59 (+10.01%) | 27,372,591 |
| 21 Jan 2020 | CNY | 15.67 | 16.3 | 15.38 | 15.88 | 15.88 | +0.04 (+0.25%) | 21,355,837 |
| 20 Jan 2020 | CNY | 14.9 | 16.16 | 14.68 | 15.84 | 15.84 | +1.15 (+7.83%) | 29,100,027 |
| 17 Jan 2020 | CNY | 14.3 | 14.94 | 14.15 | 14.69 | 14.69 | +0.74 (+5.30%) | 22,348,444 |
| 16 Jan 2020 | CNY | 14.06 | 14.09 | 13.9 | 13.95 | 13.95 | -0.16 (-1.13%) | 4,948,652 |
| 15 Jan 2020 | CNY | 13.97 | 14.11 | 13.81 | 14.11 | 14.11 | +0.12 (+0.86%) | 6,674,523 |
| 14 Jan 2020 | CNY | 14.36 | 14.36 | 13.99 | 13.99 | 13.99 | -0.31 (-2.17%) | 9,114,585 |
| 13 Jan 2020 | CNY | 14.14 | 14.31 | 13.97 | 14.3 | 14.3 | +0.1 (+0.70%) | 7,753,882 |
| 10 Jan 2020 | CNY | 14.32 | 14.45 | 13.96 | 14.2 | 14.2 | -0.11 (-0.77%) | 11,381,917 |
