| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 18.2 | 18.81 | 18.19 | 18.36 | 18.36 | -0.37 (-1.98%) | 5,273,691 |
| 5 Mar 2020 | CNY | 18.52 | 18.83 | 18.1 | 18.73 | 18.73 | +0.42 (+2.29%) | 8,037,320 |
| 4 Mar 2020 | CNY | 17.62 | 18.35 | 17.6 | 18.31 | 18.31 | +0.12 (+0.66%) | 5,749,312 |
| 3 Mar 2020 | CNY | 18.45 | 18.88 | 17.89 | 18.19 | 18.19 | +0.28 (+1.56%) | 7,546,090 |
| 2 Mar 2020 | CNY | 17.58 | 18.2 | 17.1 | 17.91 | 17.91 | +0.31 (+1.76%) | 7,120,434 |
| 28 Feb 2020 | CNY | 17.75 | 18.29 | 17.6 | 17.6 | 17.6 | -1.96 (-10.02%) | 9,399,643 |
| 27 Feb 2020 | CNY | 20 | 20.48 | 19.41 | 19.56 | 19.56 | -0.65 (-3.22%) | 6,689,631 |
| 26 Feb 2020 | CNY | 21.06 | 21.45 | 19.81 | 20.21 | 20.21 | -1.68 (-7.67%) | 10,526,681 |
| 25 Feb 2020 | CNY | 19.91 | 22.3 | 19.67 | 21.89 | 21.89 | +0.47 (+2.19%) | 18,293,824 |
| 24 Feb 2020 | CNY | 21.21 | 21.85 | 21.03 | 21.42 | 21.42 | -0.97 (-4.33%) | 16,836,209 |
| 21 Feb 2020 | CNY | 21.84 | 22.84 | 21.05 | 22.39 | 22.39 | +1.63 (+7.85%) | 27,023,811 |
| 20 Feb 2020 | CNY | 19.26 | 20.76 | 19.03 | 20.76 | 20.76 | +1.89 (+10.02%) | 16,057,475 |
| 19 Feb 2020 | CNY | 19.24 | 19.45 | 18.61 | 18.87 | 18.87 | -0.18 (-0.94%) | 11,247,315 |
| 18 Feb 2020 | CNY | 18.61 | 19.27 | 18.52 | 19.05 | 19.05 | +0.6 (+3.25%) | 11,078,419 |
| 17 Feb 2020 | CNY | 17.92 | 18.48 | 17.92 | 18.45 | 18.45 | +0.66 (+3.71%) | 7,143,064 |
| 14 Feb 2020 | CNY | 18.42 | 18.55 | 17.6 | 17.79 | 17.79 | -0.45 (-2.47%) | 7,421,218 |
| 13 Feb 2020 | CNY | 19 | 19.09 | 17.96 | 18.24 | 18.24 | -0.96 (-5%) | 11,801,124 |
| 12 Feb 2020 | CNY | 18.73 | 19.47 | 18.73 | 19.2 | 19.2 | +0.07 (+0.37%) | 8,988,238 |
| 11 Feb 2020 | CNY | 20.05 | 20.05 | 19.03 | 19.13 | 19.13 | -1.06 (-5.25%) | 12,186,005 |
| 10 Feb 2020 | CNY | 18.65 | 20.59 | 18.61 | 20.19 | 20.19 | +1.11 (+5.82%) | 18,482,011 |
| 7 Feb 2020 | CNY | 19.77 | 19.91 | 18.66 | 19.08 | 19.08 | -0.93 (-4.65%) | 14,189,306 |
| 6 Feb 2020 | CNY | 18.5 | 20.55 | 18.5 | 20.01 | 20.01 | +0.36 (+1.83%) | 20,312,587 |
| 5 Feb 2020 | CNY | 18.58 | 19.65 | 18.01 | 19.65 | 19.65 | +1.79 (+10.02%) | 19,394,757 |
| 4 Feb 2020 | CNY | 16.71 | 18.25 | 16.71 | 17.86 | 17.86 | +1.23 (+7.40%) | 13,958,981 |
| 3 Feb 2020 | CNY | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -1.82 (-9.86%) | 1,948,300 |
| 23 Jan 2020 | CNY | 19.22 | 19.67 | 18 | 18.45 | 18.45 | -1.03 (-5.29%) | 12,657,677 |
| 22 Jan 2020 | CNY | 19.35 | 19.97 | 18.76 | 19.48 | 19.48 | +0.34 (+1.78%) | 14,037,120 |
| 21 Jan 2020 | CNY | 20.22 | 20.48 | 19.1 | 19.14 | 19.14 | -1.66 (-7.98%) | 17,337,320 |
| 20 Jan 2020 | CNY | 21.54 | 21.7 | 20.42 | 20.8 | 20.8 | -1.46 (-6.56%) | 19,400,404 |
| 17 Jan 2020 | CNY | 24.77 | 25.3 | 22.09 | 22.26 | 22.26 | -1.93 (-7.98%) | 22,404,166 |
