| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | CNY | 20.0273 | 20.6554 | 19.4174 | 20.2276 | 20.2276 | -0.182 (-0.89%) | 8,736,893 |
| 3 Mar 2020 | CNY | 20.7374 | 21.4747 | 19.9818 | 20.4097 | 20.4097 | +0.068 (+0.34%) | 9,480,962 |
| 2 Mar 2020 | CNY | 19.9818 | 20.5735 | 19.5403 | 20.3414 | 20.3414 | +0.787 (+4.03%) | 9,713,376 |
| 28 Feb 2020 | CNY | 19.4447 | 20.4233 | 19.0533 | 19.5539 | 19.5539 | -1.12 (-5.42%) | 11,784,213 |
| 27 Feb 2020 | CNY | 21.1925 | 21.6932 | 20.0319 | 20.6737 | 20.6737 | -0.715 (-3.34%) | 12,392,330 |
| 26 Feb 2020 | CNY | 22.8994 | 23.7597 | 21.3883 | 21.3883 | 21.3883 | -2.376 (-10.00%) | 14,881,520 |
| 25 Feb 2020 | CNY | 22.6673 | 24.4879 | 21.7569 | 23.7642 | 23.7642 | +0.141 (+0.60%) | 18,079,936 |
| 24 Feb 2020 | CNY | 22.5307 | 24.0737 | 21.9845 | 23.6231 | 23.6231 | +1.001 (+4.43%) | 18,384,146 |
| 21 Feb 2020 | CNY | 20.7101 | 22.6536 | 20.7101 | 22.6218 | 22.6218 | +1.648 (+7.86%) | 17,317,116 |
| 20 Feb 2020 | CNY | 20.9376 | 21.3928 | 20.0728 | 20.9741 | 20.9741 | -0.036 (-0.17%) | 16,299,088 |
| 19 Feb 2020 | CNY | 21.3928 | 22.4397 | 20.4825 | 21.0105 | 21.0105 | -0.519 (-2.41%) | 19,957,170 |
| 18 Feb 2020 | CNY | 19.909 | 21.7797 | 19.7997 | 21.5294 | 21.5294 | +1.498 (+7.48%) | 18,599,481 |
| 17 Feb 2020 | CNY | 19.0715 | 20.3505 | 18.7802 | 20.0319 | 20.0319 | +1.152 (+6.10%) | 16,351,886 |
| 14 Feb 2020 | CNY | 18.2977 | 19.5084 | 18.2795 | 18.8803 | 18.8803 | +0.182 (+0.97%) | 16,436,813 |
| 13 Feb 2020 | CNY | 18.3751 | 19.5539 | 18.2385 | 18.6982 | 18.6982 | +0.173 (+0.93%) | 16,344,924 |
| 12 Feb 2020 | CNY | 17.7105 | 18.8848 | 17.5603 | 18.5253 | 18.5253 | +0.564 (+3.14%) | 15,183,445 |
| 11 Feb 2020 | CNY | 17.5467 | 18.6573 | 17.4738 | 17.9609 | 17.9609 | +0.018 (+0.10%) | 15,087,701 |
| 10 Feb 2020 | CNY | 17.7515 | 18.0519 | 17.1507 | 17.9427 | 17.9427 | +0.25 (+1.42%) | 15,106,264 |
| 7 Feb 2020 | CNY | 15.9308 | 17.6923 | 15.7624 | 17.6923 | 17.6923 | +1.607 (+9.99%) | 17,268,575 |
| 6 Feb 2020 | CNY | 15.7123 | 16.2585 | 15.5667 | 16.0856 | 16.0856 | +0.237 (+1.49%) | 10,716,649 |
| 5 Feb 2020 | CNY | 15.9308 | 16.8184 | 15.7715 | 15.8489 | 15.8489 | -0.109 (-0.68%) | 12,252,482 |
| 4 Feb 2020 | CNY | 14.7292 | 16.3359 | 14.7292 | 15.9581 | 15.9581 | -0.41 (-2.50%) | 14,145,413 |
| 3 Feb 2020 | CNY | 16.3678 | 16.3678 | 16.3678 | 16.3678 | 16.3678 | -1.816 (-9.99%) | 708,093 |
| 23 Jan 2020 | CNY | 18.9258 | 19.1625 | 17.3691 | 18.1839 | 18.1839 | -1.115 (-5.78%) | 12,922,220 |
| 22 Jan 2020 | CNY | 17.9335 | 19.9272 | 17.4329 | 19.299 | 19.299 | +1.092 (+6.00%) | 13,581,950 |
| 21 Jan 2020 | CNY | 17.9882 | 18.5526 | 17.8334 | 18.2066 | 18.2066 | +0.009 (+0.05%) | 10,387,084 |
| 20 Jan 2020 | CNY | 16.8366 | 18.5617 | 16.7865 | 18.1975 | 18.1975 | +1.22 (+7.18%) | 14,521,923 |
| 17 Jan 2020 | CNY | 16.8548 | 17.1962 | 16.6727 | 16.9777 | 16.9777 | +0.096 (+0.57%) | 9,756,193 |
| 16 Jan 2020 | CNY | 16.3996 | 17.3874 | 16.3996 | 16.8821 | 16.8821 | +0.346 (+2.09%) | 14,658,548 |
| 15 Jan 2020 | CNY | 16.1356 | 16.5362 | 15.9263 | 16.5362 | 16.5362 | +0.282 (+1.74%) | 8,964,728 |
