| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 17.79 | 18.15 | 17.64 | 17.86 | 17.86 | +0.02 (+0.11%) | 1,374,493 |
| 5 Mar 2020 | CNY | 17.65 | 17.87 | 17.6 | 17.84 | 17.84 | +0.25 (+1.42%) | 1,188,507 |
| 4 Mar 2020 | CNY | 17.5 | 17.7 | 17.32 | 17.59 | 17.59 | +0.04 (+0.23%) | 761,107 |
| 3 Mar 2020 | CNY | 17.51 | 18 | 17.39 | 17.55 | 17.55 | +0.11 (+0.63%) | 1,048,988 |
| 2 Mar 2020 | CNY | 16.97 | 17.5 | 16.96 | 17.44 | 17.44 | +0.5 (+2.95%) | 939,499 |
| 28 Feb 2020 | CNY | 17.63 | 17.66 | 16.94 | 16.94 | 16.94 | -0.89 (-4.99%) | 1,612,580 |
| 27 Feb 2020 | CNY | 17.96 | 18.14 | 17.66 | 17.83 | 17.83 | -0.14 (-0.78%) | 1,280,009 |
| 26 Feb 2020 | CNY | 18.8 | 18.8 | 17.95 | 17.97 | 17.97 | -0.8 (-4.26%) | 1,813,024 |
| 25 Feb 2020 | CNY | 18.09 | 18.83 | 18.05 | 18.77 | 18.77 | +0.46 (+2.51%) | 2,820,219 |
| 24 Feb 2020 | CNY | 17.85 | 18.48 | 17.7 | 18.31 | 18.31 | +0.45 (+2.52%) | 1,994,146 |
| 21 Feb 2020 | CNY | 17.8 | 18.05 | 17.75 | 17.86 | 17.86 | -0.12 (-0.67%) | 1,602,464 |
| 20 Feb 2020 | CNY | 17.63 | 18.1 | 17.63 | 17.98 | 17.98 | +0.36 (+2.04%) | 1,461,906 |
| 19 Feb 2020 | CNY | 18.02 | 18.02 | 17.62 | 17.62 | 17.62 | -0.42 (-2.33%) | 1,581,452 |
| 18 Feb 2020 | CNY | 18.1 | 18.21 | 17.84 | 18.04 | 18.04 | -0.06 (-0.33%) | 1,752,747 |
| 17 Feb 2020 | CNY | 17.2 | 18.2 | 17.2 | 18.1 | 18.1 | +0.94 (+5.48%) | 2,481,546 |
| 14 Feb 2020 | CNY | 17.08 | 17.19 | 17.03 | 17.16 | 17.16 | +0.04 (+0.23%) | 740,890 |
| 13 Feb 2020 | CNY | 17.24 | 17.25 | 17.01 | 17.12 | 17.12 | -0.07 (-0.41%) | 1,061,364 |
| 12 Feb 2020 | CNY | 17 | 17.27 | 17 | 17.19 | 17.19 | +0.11 (+0.64%) | 929,115 |
| 11 Feb 2020 | CNY | 17.6 | 17.6 | 17 | 17.08 | 17.08 | -0.62 (-3.50%) | 1,421,318 |
| 10 Feb 2020 | CNY | 18.2 | 18.26 | 17.52 | 17.7 | 17.7 | -0.43 (-2.37%) | 1,751,677 |
| 7 Feb 2020 | CNY | 17.82 | 18.96 | 17.79 | 18.13 | 18.13 | +0.44 (+2.49%) | 3,579,049 |
| 6 Feb 2020 | CNY | 17.32 | 18.13 | 17.3 | 17.69 | 17.69 | +0.11 (+0.63%) | 2,578,325 |
| 5 Feb 2020 | CNY | 16.67 | 17.8 | 16.51 | 17.58 | 17.58 | +0.92 (+5.52%) | 2,600,467 |
| 4 Feb 2020 | CNY | 16 | 16.72 | 16 | 16.66 | 16.66 | +0.71 (+4.45%) | 2,095,697 |
| 3 Feb 2020 | CNY | 15.64 | 16.63 | 15.64 | 15.95 | 15.95 | -1.23 (-7.16%) | 1,805,666 |
| 23 Jan 2020 | CNY | 17.65 | 17.97 | 16.94 | 17.18 | 17.18 | -0.45 (-2.55%) | 1,304,623 |
| 22 Jan 2020 | CNY | 18.28 | 18.29 | 17.49 | 17.63 | 17.63 | -0.47 (-2.60%) | 2,136,843 |
| 21 Jan 2020 | CNY | 17.82 | 18.7 | 17.75 | 18.1 | 18.1 | +0.28 (+1.57%) | 2,704,332 |
| 20 Jan 2020 | CNY | 17.26 | 17.83 | 17.26 | 17.82 | 17.82 | +0.58 (+3.36%) | 1,533,200 |
| 17 Jan 2020 | CNY | 17.33 | 17.47 | 17.13 | 17.24 | 17.24 | -0.11 (-0.63%) | 621,464 |
