| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 17.7733 | 18.12 | 17.62 | 17.6733 | 17.6733 | -0.5 (-2.75%) | 11,430,340 |
| 5 Mar 2020 | CNY | 18.5333 | 18.6533 | 17.92 | 18.1733 | 18.1733 | +0.013 (+0.07%) | 15,959,706 |
| 4 Mar 2020 | CNY | 17.7867 | 18.36 | 17.5333 | 18.16 | 18.16 | +0.333 (+1.87%) | 14,852,568 |
| 3 Mar 2020 | CNY | 17.9867 | 18.6267 | 17.5667 | 17.8267 | 17.8267 | +0.347 (+1.98%) | 17,265,871 |
| 2 Mar 2020 | CNY | 17.2333 | 17.6667 | 16.8667 | 17.48 | 17.48 | +0.773 (+4.63%) | 14,303,935 |
| 28 Feb 2020 | CNY | 17.4 | 17.9333 | 16.7067 | 16.7067 | 16.7067 | -1.853 (-9.99%) | 20,253,981 |
| 27 Feb 2020 | CNY | 18.4867 | 19.0667 | 17.8067 | 18.56 | 18.56 | +0.367 (+2.02%) | 21,259,813 |
| 26 Feb 2020 | CNY | 19.0667 | 19.32 | 18.0067 | 18.1933 | 18.1933 | -1.28 (-6.57%) | 24,447,202 |
| 25 Feb 2020 | CNY | 18.6733 | 19.5867 | 18.1333 | 19.4733 | 19.4733 | -0.64 (-3.18%) | 42,647,289 |
| 24 Feb 2020 | CNY | 19.7 | 21.34 | 19.2067 | 20.1133 | 20.1133 | +0.487 (+2.48%) | 56,210,935 |
| 21 Feb 2020 | CNY | 17.84 | 19.6267 | 17.6067 | 19.6267 | 19.6267 | +1.787 (+10.02%) | 34,028,877 |
| 20 Feb 2020 | CNY | 16.9933 | 18.2667 | 16.78 | 17.84 | 17.84 | +0.993 (+5.90%) | 29,184,141 |
| 19 Feb 2020 | CNY | 17.3267 | 17.3267 | 16.82 | 16.8467 | 16.8467 | -0.46 (-2.66%) | 16,271,154 |
| 18 Feb 2020 | CNY | 16.9067 | 17.32 | 16.7533 | 17.3067 | 17.3067 | +0.4 (+2.37%) | 17,637,555 |
| 17 Feb 2020 | CNY | 16.8467 | 17.0667 | 16.54 | 16.9067 | 16.9067 | +0.593 (+3.64%) | 18,035,928 |
| 14 Feb 2020 | CNY | 16 | 16.82 | 16 | 16.3133 | 16.3133 | +0.013 (+0.08%) | 15,174,631 |
| 13 Feb 2020 | CNY | 16.2 | 16.64 | 15.98 | 16.3 | 16.3 | +0.1 (+0.62%) | 15,363,631 |
| 12 Feb 2020 | CNY | 15.7133 | 16.5267 | 15.5667 | 16.2 | 16.2 | +0.587 (+3.76%) | 15,559,377 |
| 11 Feb 2020 | CNY | 15.7667 | 15.9867 | 15.5733 | 15.6133 | 15.6133 | -0.293 (-1.84%) | 8,931,546 |
| 10 Feb 2020 | CNY | 15.54 | 16.2 | 15.54 | 15.9067 | 15.9067 | +0.173 (+1.10%) | 13,906,684 |
| 7 Feb 2020 | CNY | 15.6 | 16.1733 | 15.22 | 15.7333 | 15.7333 | +0.493 (+3.24%) | 16,021,674 |
| 6 Feb 2020 | CNY | 14.64 | 15.3333 | 14.34 | 15.24 | 15.24 | +0.833 (+5.78%) | 15,691,192 |
| 5 Feb 2020 | CNY | 14.3933 | 14.82 | 14.2333 | 14.4067 | 14.4067 | +0.22 (+1.55%) | 12,465,465 |
| 4 Feb 2020 | CNY | 13.7133 | 14.7867 | 13.7133 | 14.1867 | 14.1867 | -1.053 (-6.91%) | 18,682,182 |
| 3 Feb 2020 | CNY | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.693 (-10.00%) | 1,040,250 |
| 23 Jan 2020 | CNY | 17.3067 | 17.7333 | 16.58 | 16.9333 | 16.9333 | -0.413 (-2.38%) | 9,915,198 |
| 22 Jan 2020 | CNY | 17.14 | 17.46 | 16.9 | 17.3467 | 17.3467 | +0.08 (+0.46%) | 7,831,641 |
| 21 Jan 2020 | CNY | 17.8667 | 17.8667 | 17.2267 | 17.2667 | 17.2667 | -0.647 (-3.61%) | 11,012,004 |
| 20 Jan 2020 | CNY | 18.2667 | 18.2867 | 17.6 | 17.9133 | 17.9133 | -0.447 (-2.43%) | 13,558,869 |
| 17 Jan 2020 | CNY | 18.34 | 18.8133 | 18.26 | 18.36 | 18.36 | +0.06 (+0.33%) | 13,340,707 |
