| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 20.5857 | 20.9143 | 20.5857 | 20.6571 | 20.6571 | -0.229 (-1.09%) | 13,801,778 |
| 5 Mar 2020 | CNY | 21.0214 | 21.1286 | 20.7143 | 20.8857 | 20.8857 | +0.021 (+0.10%) | 19,839,663 |
| 4 Mar 2020 | CNY | 20.5071 | 21.0643 | 20.4357 | 20.8643 | 20.8643 | +0.2 (+0.97%) | 17,449,241 |
| 3 Mar 2020 | CNY | 20.5357 | 21.2286 | 20.4214 | 20.6643 | 20.6643 | +0.336 (+1.65%) | 27,877,495 |
| 2 Mar 2020 | CNY | 19.9143 | 20.5357 | 19.6929 | 20.3286 | 20.3286 | +0.471 (+2.37%) | 19,523,855 |
| 28 Feb 2020 | CNY | 20.1786 | 20.4857 | 19.4643 | 19.8571 | 19.8571 | -0.9 (-4.34%) | 28,302,045 |
| 27 Feb 2020 | CNY | 20.9286 | 21.2857 | 20.3786 | 20.7571 | 20.7571 | -0.114 (-0.55%) | 22,920,241 |
| 26 Feb 2020 | CNY | 20.4286 | 21.3857 | 20.2286 | 20.8714 | 20.8714 | +0.15 (+0.72%) | 33,467,991 |
| 25 Feb 2020 | CNY | 20.8571 | 21.0429 | 20.15 | 20.7214 | 20.7214 | -0.579 (-2.72%) | 26,025,697 |
| 24 Feb 2020 | CNY | 20.9286 | 21.4143 | 20.6429 | 21.3 | 21.3 | +0.364 (+1.74%) | 29,018,476 |
| 21 Feb 2020 | CNY | 20.65 | 20.9643 | 20.5 | 20.9357 | 20.9357 | +0.307 (+1.49%) | 29,152,776 |
| 20 Feb 2020 | CNY | 20.5071 | 20.7 | 20.1429 | 20.6286 | 20.6286 | +0.157 (+0.77%) | 22,744,061 |
| 19 Feb 2020 | CNY | 20.3214 | 20.9857 | 20.0714 | 20.4714 | 20.4714 | -0.114 (-0.56%) | 28,318,245 |
| 18 Feb 2020 | CNY | 21.2857 | 21.3929 | 20.3571 | 20.5857 | 20.5857 | -0.464 (-2.21%) | 37,087,877 |
| 17 Feb 2020 | CNY | 19.4286 | 21.1286 | 19.4286 | 21.05 | 21.05 | +1.807 (+9.39%) | 40,156,753 |
| 14 Feb 2020 | CNY | 19.1929 | 19.3857 | 19.0786 | 19.2429 | 19.2429 | +0.029 (+0.15%) | 14,130,520 |
| 13 Feb 2020 | CNY | 19.6071 | 19.7143 | 19.1571 | 19.2143 | 19.2143 | -0.3 (-1.54%) | 19,594,747 |
| 12 Feb 2020 | CNY | 19.55 | 19.5571 | 19.2857 | 19.5143 | 19.5143 | -0.036 (-0.18%) | 17,141,055 |
| 11 Feb 2020 | CNY | 19.9286 | 19.9643 | 19.5357 | 19.55 | 19.55 | -0.307 (-1.55%) | 14,947,480 |
| 10 Feb 2020 | CNY | 19.5 | 19.8643 | 19.3929 | 19.8571 | 19.8571 | +0.286 (+1.46%) | 15,859,554 |
| 7 Feb 2020 | CNY | 19.4643 | 19.6071 | 19.2 | 19.5714 | 19.5714 | +0.1 (+0.51%) | 16,080,318 |
| 6 Feb 2020 | CNY | 19.1786 | 19.5857 | 18.9357 | 19.4714 | 19.4714 | +0.371 (+1.94%) | 16,039,119 |
| 5 Feb 2020 | CNY | 18.9357 | 19.8 | 18.9 | 19.1 | 19.1 | +0.157 (+0.83%) | 19,003,405 |
| 4 Feb 2020 | CNY | 17.8571 | 19.0429 | 17.8571 | 18.9429 | 18.9429 | +0.3 (+1.61%) | 19,737,523 |
| 3 Feb 2020 | CNY | 18.6429 | 18.7929 | 18.6429 | 18.6429 | 18.6429 | -2.071 (-10.00%) | 15,315,363 |
| 23 Jan 2020 | CNY | 21.0714 | 21.5714 | 20.5714 | 20.7143 | 20.7143 | -0.643 (-3.01%) | 12,606,496 |
| 22 Jan 2020 | CNY | 21.4286 | 21.4857 | 20.95 | 21.3571 | 21.3571 | -0.1 (-0.47%) | 9,998,016 |
| 21 Jan 2020 | CNY | 22.2143 | 22.2143 | 21.3429 | 21.4571 | 21.4571 | -0.75 (-3.38%) | 17,784,986 |
| 20 Jan 2020 | CNY | 21.9214 | 22.3571 | 21.8571 | 22.2071 | 22.2071 | +0.271 (+1.24%) | 10,496,031 |
| 17 Jan 2020 | CNY | 21.8571 | 22.0571 | 21.6714 | 21.9357 | 21.9357 | +0.093 (+0.42%) | 9,404,845 |
