| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2020 | CNY | 22.12 | 22.8 | 20.91 | 21.07 | 21.07 | -2.09 (-9.02%) | 11,474,855 |
| 25 Feb 2020 | CNY | 21.84 | 23.48 | 21.6 | 23.16 | 23.16 | +1.64 (+7.62%) | 19,938,219 |
| 24 Feb 2020 | CNY | 20.99 | 21.52 | 20.99 | 21.52 | 21.52 | +1.96 (+10.02%) | 5,900,243 |
| 21 Feb 2020 | CNY | 19.35 | 19.78 | 19.31 | 19.56 | 19.56 | +0.17 (+0.88%) | 4,090,972 |
| 20 Feb 2020 | CNY | 19.22 | 19.57 | 19.03 | 19.39 | 19.39 | +0.27 (+1.41%) | 3,883,565 |
| 19 Feb 2020 | CNY | 18.99 | 19.88 | 18.8 | 19.12 | 19.12 | +0.19 (+1.00%) | 5,596,265 |
| 18 Feb 2020 | CNY | 18.45 | 18.98 | 18.4 | 18.93 | 18.93 | +0.48 (+2.60%) | 4,192,738 |
| 17 Feb 2020 | CNY | 17.9 | 18.5 | 17.9 | 18.45 | 18.45 | +0.66 (+3.71%) | 3,381,128 |
| 14 Feb 2020 | CNY | 17.83 | 18.05 | 17.69 | 17.79 | 17.79 | -0.07 (-0.39%) | 2,270,394 |
| 13 Feb 2020 | CNY | 18.19 | 18.29 | 17.8 | 17.86 | 17.86 | -0.43 (-2.35%) | 3,309,600 |
| 12 Feb 2020 | CNY | 18.01 | 18.56 | 17.81 | 18.29 | 18.29 | +0.49 (+2.75%) | 3,883,478 |
| 11 Feb 2020 | CNY | 17.78 | 18.04 | 17.56 | 17.8 | 17.8 | +0.06 (+0.34%) | 3,035,251 |
| 10 Feb 2020 | CNY | 17.28 | 17.75 | 17.16 | 17.74 | 17.74 | +0.27 (+1.55%) | 3,187,937 |
| 7 Feb 2020 | CNY | 17.06 | 17.54 | 16.9 | 17.47 | 17.47 | +0.46 (+2.70%) | 3,583,064 |
| 6 Feb 2020 | CNY | 16.72 | 17.14 | 16.6 | 17.01 | 17.01 | +0.29 (+1.73%) | 3,596,139 |
| 5 Feb 2020 | CNY | 16.63 | 17.19 | 16.6 | 16.72 | 16.72 | +0.09 (+0.54%) | 3,287,165 |
| 4 Feb 2020 | CNY | 15.87 | 16.97 | 15.87 | 16.63 | 16.63 | -1 (-5.67%) | 4,076,731 |
| 3 Feb 2020 | CNY | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.96 (-10.01%) | 349,500 |
| 23 Jan 2020 | CNY | 20.56 | 20.74 | 19 | 19.59 | 19.59 | -1.08 (-5.22%) | 3,423,763 |
| 22 Jan 2020 | CNY | 20.93 | 20.98 | 20 | 20.67 | 20.67 | -0.25 (-1.20%) | 2,736,500 |
| 21 Jan 2020 | CNY | 21.47 | 21.75 | 20.89 | 20.92 | 20.92 | -0.65 (-3.01%) | 3,055,900 |
| 20 Jan 2020 | CNY | 21.15 | 21.6 | 20.89 | 21.57 | 21.57 | +0.38 (+1.79%) | 2,616,273 |
| 17 Jan 2020 | CNY | 21.49 | 21.55 | 21.16 | 21.19 | 21.19 | -0.25 (-1.17%) | 2,336,299 |
| 16 Jan 2020 | CNY | 21.66 | 21.72 | 21.26 | 21.44 | 21.44 | -0.08 (-0.37%) | 2,808,799 |
| 15 Jan 2020 | CNY | 21.62 | 21.79 | 21.25 | 21.52 | 21.52 | -0.19 (-0.88%) | 3,249,597 |
| 14 Jan 2020 | CNY | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.34 (-1.54%) | 4,104,546 |
| 13 Jan 2020 | CNY | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | +0.18 (+0.82%) | 5,319,993 |
| 10 Jan 2020 | CNY | 21.39 | 22.38 | 21.11 | 21.87 | 21.87 | +0.69 (+3.26%) | 8,437,378 |
| 9 Jan 2020 | CNY | 21 | 21.37 | 21 | 21.18 | 21.18 | +0.37 (+1.78%) | 2,820,191 |
| 8 Jan 2020 | CNY | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.84 (-3.88%) | 5,331,417 |
