| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 19.3705 | 19.7321 | 19.3705 | 19.7098 | 19.7098 | +0.446 (+2.32%) | 2,533,668 |
| 4 Mar 2020 | CNY | 19.0491 | 19.2723 | 18.9732 | 19.2634 | 19.2634 | +0.152 (+0.79%) | 1,410,976 |
| 3 Mar 2020 | CNY | 19.1518 | 19.3661 | 19.0223 | 19.1116 | 19.1116 | +0.116 (+0.61%) | 1,431,666 |
| 2 Mar 2020 | CNY | 18.5848 | 19.0357 | 18.5714 | 18.9955 | 18.9955 | +0.571 (+3.10%) | 1,282,352 |
| 28 Feb 2020 | CNY | 19.0848 | 19.1875 | 18.3929 | 18.4241 | 18.4241 | -1.071 (-5.50%) | 2,457,114 |
| 27 Feb 2020 | CNY | 19.5714 | 19.683 | 19.4107 | 19.4955 | 19.4955 | -0.013 (-0.07%) | 1,130,216 |
| 26 Feb 2020 | CNY | 19.375 | 19.7277 | 19.3393 | 19.5089 | 19.5089 | -0.103 (-0.52%) | 1,536,657 |
| 25 Feb 2020 | CNY | 19.6295 | 19.7366 | 19.2679 | 19.6116 | 19.6116 | -0.415 (-2.07%) | 2,611,705 |
| 24 Feb 2020 | CNY | 20.1384 | 20.1384 | 19.6875 | 20.0268 | 20.0268 | -0.161 (-0.80%) | 2,527,978 |
| 21 Feb 2020 | CNY | 20.2366 | 20.3348 | 20.0893 | 20.1875 | 20.1875 | -0.045 (-0.22%) | 2,142,689 |
| 20 Feb 2020 | CNY | 19.9688 | 20.2946 | 19.9152 | 20.2321 | 20.2321 | +0.29 (+1.45%) | 2,151,864 |
| 19 Feb 2020 | CNY | 20.0893 | 20.2902 | 19.9107 | 19.942 | 19.942 | -0.058 (-0.29%) | 2,143,144 |
| 18 Feb 2020 | CNY | 19.7411 | 20 | 19.6786 | 20 | 20 | +0.286 (+1.45%) | 2,169,314 |
| 17 Feb 2020 | CNY | 19.2232 | 19.7411 | 19.1786 | 19.7143 | 19.7143 | +0.402 (+2.08%) | 1,957,643 |
| 14 Feb 2020 | CNY | 19.3214 | 19.4866 | 19.25 | 19.3125 | 19.3125 | -0.013 (-0.07%) | 1,246,275 |
| 13 Feb 2020 | CNY | 19.6875 | 19.7679 | 19.308 | 19.3259 | 19.3259 | -0.326 (-1.66%) | 1,567,457 |
| 12 Feb 2020 | CNY | 19.5893 | 19.7277 | 19.4196 | 19.6518 | 19.6518 | +0.107 (+0.55%) | 1,188,875 |
| 11 Feb 2020 | CNY | 19.6429 | 19.875 | 19.4777 | 19.5446 | 19.5446 | -0.143 (-0.73%) | 1,581,352 |
| 10 Feb 2020 | CNY | 19.6429 | 20.0804 | 19.2723 | 19.6875 | 19.6875 | +0.045 (+0.23%) | 2,164,370 |
| 7 Feb 2020 | CNY | 18.4777 | 20.2232 | 18.308 | 19.6429 | 19.6429 | +1.232 (+6.69%) | 3,586,488 |
| 6 Feb 2020 | CNY | 18.2679 | 18.5134 | 18.125 | 18.4107 | 18.4107 | +0.237 (+1.30%) | 1,751,232 |
| 5 Feb 2020 | CNY | 17.8705 | 18.4598 | 17.8571 | 18.1741 | 18.1741 | +0.295 (+1.65%) | 1,682,056 |
| 4 Feb 2020 | CNY | 16.9196 | 18.0536 | 16.9196 | 17.8795 | 17.8795 | -0.701 (-3.77%) | 2,253,572 |
| 3 Feb 2020 | CNY | 18.5804 | 18.5804 | 18.5804 | 18.5804 | 18.5804 | -2.062 (-9.99%) | 807,968 |
| 23 Jan 2020 | CNY | 21.1161 | 21.2455 | 20.5 | 20.6429 | 20.6429 | -0.518 (-2.45%) | 1,582,784 |
| 22 Jan 2020 | CNY | 21.2857 | 21.3125 | 20.9955 | 21.1607 | 21.1607 | -0.161 (-0.75%) | 1,170,117 |
| 21 Jan 2020 | CNY | 21.6652 | 21.6652 | 21.2991 | 21.3214 | 21.3214 | -0.415 (-1.91%) | 2,041,984 |
| 20 Jan 2020 | CNY | 21.875 | 21.875 | 21.4286 | 21.7366 | 21.7366 | -0.179 (-0.81%) | 1,858,937 |
| 17 Jan 2020 | CNY | 21.8482 | 21.9866 | 21.7321 | 21.9152 | 21.9152 | +0.134 (+0.61%) | 1,255,526 |
| 16 Jan 2020 | CNY | 21.8571 | 21.9375 | 21.6161 | 21.7813 | 21.7813 | -0.062 (-0.29%) | 1,355,757 |
