| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 22.0667 | 22.5333 | 21.1333 | 21.4933 | 21.4933 | -0.14 (-0.65%) | 6,814,350 |
| 26 Feb 2020 | CNY | 21.2667 | 22.62 | 21.2667 | 21.6333 | 21.6333 | -0.307 (-1.40%) | 8,426,881 |
| 25 Feb 2020 | CNY | 21.7333 | 22.0667 | 20.6667 | 21.94 | 21.94 | -0.493 (-2.20%) | 10,131,043 |
| 24 Feb 2020 | CNY | 21.3533 | 22.8533 | 20.8 | 22.4333 | 22.4333 | +0.98 (+4.57%) | 10,451,454 |
| 21 Feb 2020 | CNY | 21 | 21.92 | 20.9467 | 21.4533 | 21.4533 | +0.133 (+0.63%) | 8,552,325 |
| 20 Feb 2020 | CNY | 20.8 | 21.46 | 20.6733 | 21.32 | 21.32 | +0.513 (+2.47%) | 7,530,462 |
| 19 Feb 2020 | CNY | 20.44 | 21.72 | 20.44 | 20.8067 | 20.8067 | +0.093 (+0.45%) | 8,502,043 |
| 18 Feb 2020 | CNY | 20 | 20.8533 | 19.8667 | 20.7133 | 20.7133 | +0.653 (+3.26%) | 6,424,084 |
| 17 Feb 2020 | CNY | 20 | 20.2 | 19.4067 | 20.06 | 20.06 | +0.967 (+5.06%) | 6,848,359 |
| 14 Feb 2020 | CNY | 18.56 | 19.3067 | 18.4933 | 19.0933 | 19.0933 | +0.373 (+1.99%) | 4,618,425 |
| 13 Feb 2020 | CNY | 18.6533 | 19.1267 | 18.0333 | 18.72 | 18.72 | +0.053 (+0.29%) | 4,605,450 |
| 12 Feb 2020 | CNY | 18.1267 | 18.8533 | 18.1267 | 18.6667 | 18.6667 | +0.3 (+1.63%) | 3,078,450 |
| 11 Feb 2020 | CNY | 18.66 | 18.88 | 18.34 | 18.3667 | 18.3667 | -0.273 (-1.47%) | 2,383,650 |
| 10 Feb 2020 | CNY | 18.6333 | 18.7867 | 18.3667 | 18.64 | 18.64 | +0.007 (+0.04%) | 2,674,125 |
| 7 Feb 2020 | CNY | 18.2667 | 18.8 | 18.08 | 18.6333 | 18.6333 | +0.373 (+2.04%) | 3,875,025 |
| 6 Feb 2020 | CNY | 18.0333 | 18.3867 | 17.8467 | 18.26 | 18.26 | +0.233 (+1.29%) | 4,050,600 |
| 5 Feb 2020 | CNY | 17.3333 | 18.1333 | 17.02 | 18.0267 | 18.0267 | +0.84 (+4.89%) | 4,688,193 |
| 4 Feb 2020 | CNY | 15.5933 | 17.2 | 15.5933 | 17.1867 | 17.1867 | -0.14 (-0.81%) | 6,101,700 |
| 3 Feb 2020 | CNY | 17.3267 | 17.3267 | 17.3267 | 17.3267 | 17.3267 | -1.927 (-10.01%) | 424,500 |
| 23 Jan 2020 | CNY | 20.44 | 20.4467 | 19 | 19.2533 | 19.2533 | -1.627 (-7.79%) | 6,649,800 |
| 22 Jan 2020 | CNY | 20.5933 | 21.08 | 20.0467 | 20.88 | 20.88 | +0.193 (+0.93%) | 4,185,900 |
| 21 Jan 2020 | CNY | 20.8933 | 21.3467 | 20.66 | 20.6867 | 20.6867 | -0.38 (-1.80%) | 3,927,768 |
| 20 Jan 2020 | CNY | 20.5867 | 21.0667 | 20.22 | 21.0667 | 21.0667 | +0.387 (+1.87%) | 3,870,768 |
| 17 Jan 2020 | CNY | 21.08 | 21.34 | 20.52 | 20.68 | 20.68 | -0.427 (-2.02%) | 4,650,000 |
| 16 Jan 2020 | CNY | 21.96 | 21.98 | 21.1067 | 21.1067 | 21.1067 | -0.347 (-1.62%) | 4,969,081 |
| 15 Jan 2020 | CNY | 21 | 21.54 | 20.8867 | 21.4533 | 21.4533 | +0.373 (+1.77%) | 5,619,406 |
| 14 Jan 2020 | CNY | 20.6667 | 21.44 | 20.56 | 21.08 | 21.08 | +0.44 (+2.13%) | 7,112,250 |
| 13 Jan 2020 | CNY | 20.3 | 20.64 | 20.16 | 20.64 | 20.64 | +0.293 (+1.44%) | 3,779,085 |
| 10 Jan 2020 | CNY | 20.7 | 20.8667 | 20.2667 | 20.3467 | 20.3467 | -0.327 (-1.58%) | 3,820,800 |
| 9 Jan 2020 | CNY | 20.2933 | 20.8667 | 20.2 | 20.6733 | 20.6733 | +0.513 (+2.55%) | 5,224,144 |
