| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 16.7071 | 16.9857 | 16.3714 | 16.5214 | 16.5214 | -0.143 (-0.86%) | 7,555,643 |
| 4 Mar 2020 | CNY | 15.7143 | 16.8929 | 15.6929 | 16.6643 | 16.6643 | +0.664 (+4.15%) | 11,525,322 |
| 3 Mar 2020 | CNY | 15.1071 | 16.25 | 14.8071 | 16 | 16 | +1.179 (+7.95%) | 7,558,486 |
| 2 Mar 2020 | CNY | 14.4 | 14.8571 | 14.4 | 14.8214 | 14.8214 | +0.493 (+3.44%) | 2,717,947 |
| 28 Feb 2020 | CNY | 14.7929 | 14.9071 | 14.3286 | 14.3286 | 14.3286 | -0.914 (-6.00%) | 4,086,019 |
| 27 Feb 2020 | CNY | 15.2786 | 15.4714 | 15.1929 | 15.2429 | 15.2429 | -0.15 (-0.97%) | 2,743,057 |
| 26 Feb 2020 | CNY | 15.0857 | 15.6857 | 15.0857 | 15.3929 | 15.3929 | -0.05 (-0.32%) | 3,738,476 |
| 25 Feb 2020 | CNY | 15.5071 | 15.6357 | 15 | 15.4429 | 15.4429 | -0.486 (-3.05%) | 5,501,115 |
| 24 Feb 2020 | CNY | 16.0571 | 16.0714 | 15.7714 | 15.9286 | 15.9286 | -0.164 (-1.02%) | 4,099,342 |
| 21 Feb 2020 | CNY | 16.0071 | 16.1286 | 15.9214 | 16.0929 | 16.0929 | +0.057 (+0.36%) | 4,482,081 |
| 20 Feb 2020 | CNY | 15.8929 | 16.1429 | 15.7214 | 16.0357 | 16.0357 | +0.236 (+1.49%) | 4,380,850 |
| 19 Feb 2020 | CNY | 16.1286 | 16.1286 | 15.7643 | 15.8 | 15.8 | -0.329 (-2.04%) | 4,668,078 |
| 18 Feb 2020 | CNY | 15.9714 | 16.2643 | 15.8786 | 16.1286 | 16.1286 | +0.136 (+0.85%) | 5,275,036 |
| 17 Feb 2020 | CNY | 15.6714 | 16.1143 | 15.5786 | 15.9929 | 15.9929 | +0.322 (+2.05%) | 5,596,425 |
| 14 Feb 2020 | CNY | 15.1 | 15.6929 | 15.0786 | 15.6714 | 15.6714 | +0.579 (+3.83%) | 5,665,703 |
| 13 Feb 2020 | CNY | 15.4286 | 15.8357 | 15.0571 | 15.0929 | 15.0929 | -0.421 (-2.72%) | 4,312,751 |
| 12 Feb 2020 | CNY | 15.3571 | 15.5429 | 15.2286 | 15.5143 | 15.5143 | +0.114 (+0.74%) | 3,394,119 |
| 11 Feb 2020 | CNY | 15.3214 | 15.6857 | 15.3214 | 15.4 | 15.4 | -0.093 (-0.60%) | 4,298,893 |
| 10 Feb 2020 | CNY | 14.9143 | 15.7286 | 14.8214 | 15.4929 | 15.4929 | +0.421 (+2.80%) | 5,383,952 |
| 7 Feb 2020 | CNY | 14.8929 | 15.2143 | 14.7714 | 15.0714 | 15.0714 | +0.064 (+0.43%) | 4,689,031 |
| 6 Feb 2020 | CNY | 14.7857 | 15.2 | 14.6071 | 15.0071 | 15.0071 | +0.221 (+1.50%) | 4,691,239 |
| 5 Feb 2020 | CNY | 14.6071 | 15.1571 | 14.3643 | 14.7857 | 14.7857 | +0.286 (+1.97%) | 5,197,096 |
| 4 Feb 2020 | CNY | 13.8071 | 14.6429 | 13.8071 | 14.5 | 14.5 | -0.671 (-4.43%) | 6,333,199 |
| 3 Feb 2020 | CNY | 15.1714 | 15.1714 | 15.1714 | 15.1714 | 15.1714 | -1.686 (-10.00%) | 973,000 |
| 23 Jan 2020 | CNY | 17.5357 | 17.8 | 16.5571 | 16.8571 | 16.8571 | -0.771 (-4.38%) | 4,420,760 |
| 22 Jan 2020 | CNY | 17.9143 | 17.9214 | 17.5 | 17.6286 | 17.6286 | -0.321 (-1.79%) | 3,777,496 |
| 21 Jan 2020 | CNY | 18.5643 | 18.5643 | 17.9071 | 17.95 | 17.95 | -0.571 (-3.09%) | 4,225,032 |
| 20 Jan 2020 | CNY | 18.2857 | 18.6429 | 18.0714 | 18.5214 | 18.5214 | +0.257 (+1.41%) | 4,397,198 |
| 17 Jan 2020 | CNY | 18.5071 | 18.6286 | 18.2357 | 18.2643 | 18.2643 | -0.207 (-1.12%) | 4,644,133 |
| 16 Jan 2020 | CNY | 18.8357 | 18.9143 | 18.45 | 18.4714 | 18.4714 | -0.336 (-1.78%) | 5,758,869 |
