| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 19.66 | 19.9 | 19.4 | 19.6 | 19.6 | -0.4 (-2%) | 3,897,764 |
| 5 Mar 2020 | CNY | 20.23 | 20.68 | 19.61 | 20 | 20 | +0.71 (+3.68%) | 6,013,543 |
| 4 Mar 2020 | CNY | 19 | 19.45 | 18.87 | 19.29 | 19.29 | +0.14 (+0.73%) | 3,791,790 |
| 3 Mar 2020 | CNY | 19.65 | 20.15 | 19.03 | 19.15 | 19.15 | +0.13 (+0.68%) | 5,355,843 |
| 2 Mar 2020 | CNY | 18.27 | 19.19 | 18.27 | 19.02 | 19.02 | +1.2 (+6.73%) | 4,481,107 |
| 28 Feb 2020 | CNY | 18.54 | 19.25 | 17.71 | 17.82 | 17.82 | -1.85 (-9.41%) | 4,992,580 |
| 27 Feb 2020 | CNY | 19.73 | 20.15 | 19.1 | 19.67 | 19.67 | -0.13 (-0.66%) | 4,728,893 |
| 26 Feb 2020 | CNY | 20.72 | 21.07 | 19.8 | 19.8 | 19.8 | -1.56 (-7.30%) | 8,375,839 |
| 25 Feb 2020 | CNY | 19.21 | 21.91 | 18.95 | 21.36 | 21.36 | +1.39 (+6.96%) | 14,554,299 |
| 24 Feb 2020 | CNY | 18.9 | 20.58 | 18.79 | 19.97 | 19.97 | +1.21 (+6.45%) | 9,941,774 |
| 21 Feb 2020 | CNY | 18.2 | 18.95 | 18.01 | 18.76 | 18.76 | +0.11 (+0.59%) | 7,187,688 |
| 20 Feb 2020 | CNY | 18.49 | 18.7 | 18.24 | 18.65 | 18.65 | +0.19 (+1.03%) | 5,532,671 |
| 19 Feb 2020 | CNY | 18.78 | 19 | 18.4 | 18.46 | 18.46 | -0.73 (-3.80%) | 7,785,589 |
| 18 Feb 2020 | CNY | 18.65 | 19.8 | 18.13 | 19.19 | 19.19 | +1.08 (+5.96%) | 13,057,486 |
| 17 Feb 2020 | CNY | 16.69 | 18.11 | 16.5 | 18.11 | 18.11 | +1.65 (+10.02%) | 8,480,677 |
| 14 Feb 2020 | CNY | 16.56 | 16.77 | 16.32 | 16.46 | 16.46 | -0.07 (-0.42%) | 2,614,580 |
| 13 Feb 2020 | CNY | 16.82 | 17.23 | 16.5 | 16.53 | 16.53 | -0.44 (-2.59%) | 3,595,286 |
| 12 Feb 2020 | CNY | 16.58 | 17.04 | 16.46 | 16.97 | 16.97 | +0.28 (+1.68%) | 3,594,784 |
| 11 Feb 2020 | CNY | 17 | 17.15 | 16.49 | 16.69 | 16.69 | -0.2 (-1.18%) | 3,420,426 |
| 10 Feb 2020 | CNY | 16.71 | 16.9 | 16.5 | 16.89 | 16.89 | +0.16 (+0.96%) | 2,953,973 |
| 7 Feb 2020 | CNY | 16.14 | 16.88 | 16.12 | 16.73 | 16.73 | +0.45 (+2.76%) | 4,223,757 |
| 6 Feb 2020 | CNY | 16.18 | 16.39 | 15.9 | 16.28 | 16.28 | +0.15 (+0.93%) | 3,751,978 |
| 5 Feb 2020 | CNY | 15.74 | 16.45 | 15.74 | 16.13 | 16.13 | +0.41 (+2.61%) | 3,492,925 |
| 4 Feb 2020 | CNY | 15.36 | 16.25 | 15.36 | 15.72 | 15.72 | -1.35 (-7.91%) | 4,439,970 |
| 3 Feb 2020 | CNY | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -1.92 (-10.11%) | 188,900 |
| 23 Jan 2020 | CNY | 19.89 | 19.89 | 18.6 | 18.99 | 18.99 | -0.91 (-4.57%) | 2,156,080 |
| 22 Jan 2020 | CNY | 19.9 | 19.97 | 19.21 | 19.9 | 19.9 | 0.0 (0.0%) | 2,113,690 |
| 21 Jan 2020 | CNY | 20.16 | 20.24 | 19.9 | 19.9 | 19.9 | -0.42 (-2.07%) | 1,769,930 |
| 20 Jan 2020 | CNY | 20.26 | 20.38 | 19.88 | 20.32 | 20.32 | +0.04 (+0.20%) | 2,076,624 |
| 17 Jan 2020 | CNY | 21.07 | 21.08 | 20.26 | 20.28 | 20.28 | -0.67 (-3.20%) | 3,462,470 |
