| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 20.04 | 20.59 | 20.04 | 20.44 | 20.44 | +0.05 (+0.25%) | 3,290,162 |
| 5 Mar 2020 | CNY | 20.81 | 20.99 | 20.3 | 20.39 | 20.39 | -0.16 (-0.78%) | 3,633,299 |
| 4 Mar 2020 | CNY | 21.07 | 21.25 | 20.21 | 20.55 | 20.55 | -0.6 (-2.84%) | 4,030,199 |
| 3 Mar 2020 | CNY | 20.9 | 22.35 | 20.33 | 21.15 | 21.15 | +0.66 (+3.22%) | 6,705,144 |
| 2 Mar 2020 | CNY | 19.46 | 20.68 | 19.46 | 20.49 | 20.49 | +1.15 (+5.95%) | 4,690,500 |
| 28 Feb 2020 | CNY | 19.15 | 19.72 | 18.8 | 19.34 | 19.34 | -0.74 (-3.69%) | 4,615,989 |
| 27 Feb 2020 | CNY | 20.2 | 20.39 | 19.1 | 20.08 | 20.08 | +0.33 (+1.67%) | 5,187,208 |
| 26 Feb 2020 | CNY | 19.98 | 20.3 | 19.33 | 19.75 | 19.75 | -0.67 (-3.28%) | 6,721,504 |
| 25 Feb 2020 | CNY | 18.9 | 20.45 | 18.69 | 20.42 | 20.42 | +0.95 (+4.88%) | 10,519,693 |
| 24 Feb 2020 | CNY | 18.41 | 19.7 | 18.19 | 19.47 | 19.47 | +0.85 (+4.56%) | 9,606,104 |
| 21 Feb 2020 | CNY | 18.3 | 18.9 | 18.12 | 18.62 | 18.62 | +0.23 (+1.25%) | 5,399,273 |
| 20 Feb 2020 | CNY | 17.95 | 18.64 | 17.91 | 18.39 | 18.39 | +0.39 (+2.17%) | 5,211,977 |
| 19 Feb 2020 | CNY | 19 | 19.31 | 18 | 18 | 18 | -0.85 (-4.51%) | 7,672,781 |
| 18 Feb 2020 | CNY | 18.42 | 18.98 | 18.24 | 18.85 | 18.85 | +0.57 (+3.12%) | 6,698,654 |
| 17 Feb 2020 | CNY | 18.17 | 18.52 | 18.04 | 18.28 | 18.28 | +0.38 (+2.12%) | 4,658,304 |
| 14 Feb 2020 | CNY | 18.15 | 18.37 | 17.71 | 17.9 | 17.9 | -0.12 (-0.67%) | 4,585,091 |
| 13 Feb 2020 | CNY | 18.4 | 18.73 | 17.95 | 18.02 | 18.02 | -0.49 (-2.65%) | 5,253,644 |
| 12 Feb 2020 | CNY | 18.38 | 18.87 | 18.27 | 18.51 | 18.51 | +0.14 (+0.76%) | 5,343,348 |
| 11 Feb 2020 | CNY | 18.7 | 19.38 | 18.25 | 18.37 | 18.37 | -0.43 (-2.29%) | 8,310,874 |
| 10 Feb 2020 | CNY | 17.57 | 18.98 | 17.3 | 18.8 | 18.8 | +1.06 (+5.98%) | 8,171,758 |
| 7 Feb 2020 | CNY | 16.85 | 17.93 | 16.72 | 17.74 | 17.74 | +0.69 (+4.05%) | 6,947,704 |
| 6 Feb 2020 | CNY | 16.5 | 17.28 | 16.32 | 17.05 | 17.05 | +0.2 (+1.19%) | 5,695,674 |
| 5 Feb 2020 | CNY | 16 | 17.38 | 15.82 | 16.85 | 16.85 | +0.99 (+6.24%) | 6,583,704 |
| 4 Feb 2020 | CNY | 13.89 | 15.97 | 13.89 | 15.86 | 15.86 | +0.92 (+6.16%) | 5,105,500 |
| 3 Feb 2020 | CNY | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -1.7 (-10.22%) | 862,100 |
| 23 Jan 2020 | CNY | 17.05 | 17.43 | 16.3 | 16.64 | 16.64 | -0.86 (-4.91%) | 4,071,604 |
| 22 Jan 2020 | CNY | 17.2 | 17.64 | 16.85 | 17.5 | 17.5 | +0.24 (+1.39%) | 3,973,604 |
| 21 Jan 2020 | CNY | 17.62 | 17.99 | 17.25 | 17.26 | 17.26 | -0.63 (-3.52%) | 3,694,875 |
| 20 Jan 2020 | CNY | 17.53 | 18.08 | 17.19 | 17.89 | 17.89 | +0.49 (+2.82%) | 5,360,877 |
| 17 Jan 2020 | CNY | 16.9 | 18.16 | 16.9 | 17.4 | 17.4 | +0.48 (+2.84%) | 6,208,079 |
