| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2020 | CNY | 18.3333 | 18.4271 | 18.2118 | 18.3542 | 18.3542 | -0.035 (-0.19%) | 3,267,633 |
| 21 Feb 2020 | CNY | 18.4618 | 18.5764 | 18.25 | 18.3889 | 18.3889 | -0.042 (-0.23%) | 3,509,781 |
| 20 Feb 2020 | CNY | 18.2292 | 18.4792 | 18.1528 | 18.4306 | 18.4306 | +0.226 (+1.24%) | 2,954,805 |
| 19 Feb 2020 | CNY | 18.4028 | 18.4479 | 18.1597 | 18.2049 | 18.2049 | -0.281 (-1.52%) | 3,045,888 |
| 18 Feb 2020 | CNY | 18.1181 | 18.5208 | 18.059 | 18.4861 | 18.4861 | +0.382 (+2.11%) | 3,858,624 |
| 17 Feb 2020 | CNY | 17.8403 | 18.2153 | 17.8403 | 18.1042 | 18.1042 | +0.257 (+1.44%) | 2,741,996 |
| 14 Feb 2020 | CNY | 18.1424 | 18.3438 | 17.7986 | 17.8472 | 17.8472 | -0.333 (-1.83%) | 2,916,000 |
| 13 Feb 2020 | CNY | 18.0417 | 18.2986 | 17.5104 | 18.1806 | 18.1806 | +0.222 (+1.24%) | 4,019,904 |
| 12 Feb 2020 | CNY | 17.7465 | 18.1528 | 17.7465 | 17.9583 | 17.9583 | +0.042 (+0.23%) | 2,667,355 |
| 11 Feb 2020 | CNY | 18.4444 | 18.7083 | 17.9097 | 17.9167 | 17.9167 | -0.903 (-4.80%) | 4,312,800 |
| 10 Feb 2020 | CNY | 18.7153 | 19.8819 | 18.4028 | 18.8194 | 18.8194 | +0.562 (+3.08%) | 7,467,577 |
| 7 Feb 2020 | CNY | 18.2639 | 18.6458 | 17.3854 | 18.2569 | 18.2569 | +1 (+5.79%) | 6,281,052 |
| 6 Feb 2020 | CNY | 15.7118 | 17.2569 | 15.5313 | 17.2569 | 17.2569 | +1.569 (+10.00%) | 3,726,498 |
| 5 Feb 2020 | CNY | 15.5833 | 16.0035 | 15.4479 | 15.6875 | 15.6875 | +0.264 (+1.71%) | 2,396,917 |
| 4 Feb 2020 | CNY | 14.9201 | 15.625 | 14.8958 | 15.4236 | 15.4236 | -0.326 (-2.07%) | 2,969,461 |
| 3 Feb 2020 | CNY | 15.75 | 15.8542 | 15.75 | 15.75 | 15.75 | -1.771 (-10.11%) | 917,856 |
| 23 Jan 2020 | CNY | 18.6632 | 18.6771 | 17.3646 | 17.5208 | 17.5208 | -1.198 (-6.40%) | 4,878,550 |
| 22 Jan 2020 | CNY | 19.4792 | 19.5139 | 18.5729 | 18.7188 | 18.7188 | -0.59 (-3.06%) | 4,566,997 |
| 21 Jan 2020 | CNY | 18.6285 | 19.75 | 18.5174 | 19.309 | 19.309 | +0.747 (+4.02%) | 6,178,815 |
| 20 Jan 2020 | CNY | 18.3299 | 18.6389 | 18.1597 | 18.5625 | 18.5625 | +0.326 (+1.79%) | 2,241,216 |
| 17 Jan 2020 | CNY | 18.2222 | 18.3924 | 18.1597 | 18.2361 | 18.2361 | +0.004 (+0.02%) | 1,626,203 |
| 16 Jan 2020 | CNY | 18.6424 | 18.6736 | 18.2083 | 18.2326 | 18.2326 | -0.399 (-2.14%) | 2,706,912 |
| 15 Jan 2020 | CNY | 18.875 | 19.0347 | 18.5278 | 18.6319 | 18.6319 | -0.274 (-1.45%) | 2,954,592 |
| 14 Jan 2020 | CNY | 18.6146 | 19.0556 | 18.6146 | 18.9063 | 18.9063 | +0.184 (+0.98%) | 3,390,033 |
| 13 Jan 2020 | CNY | 18.7083 | 18.7326 | 18.4757 | 18.7222 | 18.7222 | -0.09 (-0.48%) | 2,822,901 |
| 10 Jan 2020 | CNY | 18.2986 | 18.9236 | 18.2986 | 18.8125 | 18.8125 | +0.531 (+2.91%) | 4,528,886 |
| 9 Jan 2020 | CNY | 18.1597 | 18.3785 | 18.1285 | 18.2813 | 18.2813 | +0.25 (+1.39%) | 1,581,733 |
| 8 Jan 2020 | CNY | 18.3958 | 18.3958 | 18.0208 | 18.0313 | 18.0313 | -0.364 (-1.98%) | 2,360,736 |
| 7 Jan 2020 | CNY | 18.3056 | 18.4375 | 18.2986 | 18.3958 | 18.3958 | +0.146 (+0.80%) | 1,723,158 |
| 6 Jan 2020 | CNY | 18.1667 | 18.3819 | 18.0903 | 18.25 | 18.25 | -0.08 (-0.44%) | 2,520,662 |
