| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 17.3692 | 17.6653 | 17.2383 | 17.4311 | 17.4311 | -0.207 (-1.17%) | 2,276,985 |
| 5 Mar 2020 | CNY | 17.9683 | 18.0165 | 17.2176 | 17.6377 | 17.6377 | -0.007 (-0.04%) | 3,065,170 |
| 4 Mar 2020 | CNY | 17.562 | 18.1267 | 17.376 | 17.6446 | 17.6446 | -0.22 (-1.23%) | 3,076,272 |
| 3 Mar 2020 | CNY | 17.9063 | 18.0303 | 17.2245 | 17.865 | 17.865 | +0.441 (+2.53%) | 4,990,079 |
| 2 Mar 2020 | CNY | 16.8526 | 17.6377 | 16.5634 | 17.4242 | 17.4242 | +0.999 (+6.08%) | 3,112,129 |
| 28 Feb 2020 | CNY | 16.9284 | 17.3003 | 16.3223 | 16.4256 | 16.4256 | -1.198 (-6.80%) | 3,674,756 |
| 27 Feb 2020 | CNY | 17.9959 | 18.4504 | 17.4449 | 17.624 | 17.624 | -0.523 (-2.88%) | 3,571,038 |
| 26 Feb 2020 | CNY | 19.3388 | 19.7245 | 17.9063 | 18.1474 | 18.1474 | -1.577 (-8.00%) | 6,377,837 |
| 25 Feb 2020 | CNY | 18.1543 | 19.7383 | 17.9132 | 19.7245 | 19.7245 | +1.061 (+5.68%) | 9,163,280 |
| 24 Feb 2020 | CNY | 17.9063 | 18.9256 | 17.7066 | 18.6639 | 18.6639 | +0.537 (+2.96%) | 6,592,360 |
| 21 Feb 2020 | CNY | 17.9063 | 18.4229 | 17.9063 | 18.1267 | 18.1267 | -0.22 (-1.20%) | 6,112,998 |
| 20 Feb 2020 | CNY | 17.8375 | 18.4298 | 17.1557 | 18.3471 | 18.3471 | +0.503 (+2.82%) | 6,782,535 |
| 19 Feb 2020 | CNY | 18.2645 | 18.416 | 17.6309 | 17.8444 | 17.8444 | -0.689 (-3.72%) | 6,082,358 |
| 18 Feb 2020 | CNY | 18.4366 | 18.595 | 18.0854 | 18.5331 | 18.5331 | -0.193 (-1.03%) | 6,523,638 |
| 17 Feb 2020 | CNY | 17.8581 | 19.084 | 17.7066 | 18.7259 | 18.7259 | +1.136 (+6.46%) | 7,564,808 |
| 14 Feb 2020 | CNY | 17.1763 | 18.0441 | 16.9835 | 17.5895 | 17.5895 | +0.289 (+1.67%) | 5,999,929 |
| 13 Feb 2020 | CNY | 17.7617 | 18.1198 | 17.0799 | 17.3003 | 17.3003 | -0.579 (-3.24%) | 7,387,129 |
| 12 Feb 2020 | CNY | 17.0455 | 18.3471 | 16.9973 | 17.8788 | 17.8788 | +0.489 (+2.81%) | 8,875,861 |
| 11 Feb 2020 | CNY | 16.8182 | 18.2231 | 16.6873 | 17.3898 | 17.3898 | +0.379 (+2.23%) | 10,278,359 |
| 10 Feb 2020 | CNY | 17.6791 | 17.9063 | 16.7424 | 17.011 | 17.011 | +0.055 (+0.32%) | 9,796,196 |
| 7 Feb 2020 | CNY | 15.3857 | 16.9559 | 15.1033 | 16.9559 | 16.9559 | +1.543 (+10.01%) | 6,285,946 |
| 6 Feb 2020 | CNY | 14.8141 | 15.4614 | 14.8072 | 15.4132 | 15.4132 | +0.399 (+2.66%) | 3,347,616 |
| 5 Feb 2020 | CNY | 14.9725 | 15.4821 | 14.8416 | 15.0138 | 15.0138 | +0.035 (+0.23%) | 3,495,540 |
| 4 Feb 2020 | CNY | 13.7052 | 15.2273 | 13.7052 | 14.9793 | 14.9793 | +0.351 (+2.40%) | 3,725,143 |
| 3 Feb 2020 | CNY | 14.6281 | 14.8485 | 14.6281 | 14.6281 | 14.6281 | -1.667 (-10.23%) | 2,175,159 |
| 23 Jan 2020 | CNY | 16.1501 | 16.7287 | 15.6612 | 16.2948 | 16.2948 | +0.207 (+1.28%) | 4,855,094 |
| 22 Jan 2020 | CNY | 15.7369 | 16.219 | 15.303 | 16.0882 | 16.0882 | +0.282 (+1.79%) | 3,698,140 |
| 21 Jan 2020 | CNY | 16.1433 | 16.1433 | 15.5923 | 15.8058 | 15.8058 | -0.379 (-2.34%) | 2,671,240 |
| 20 Jan 2020 | CNY | 15.6336 | 16.343 | 15.4201 | 16.1846 | 16.1846 | +0.413 (+2.62%) | 3,765,674 |
| 17 Jan 2020 | CNY | 15.8127 | 16.2052 | 15.6887 | 15.7714 | 15.7714 | -0.138 (-0.87%) | 3,132,475 |
