| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | CNY | 19.6 | 21.16 | 19.5 | 20.83 | 14.8786 | -0.05 (-0.24%) | 4,035,684 |
| 12 Mar 2020 | CNY | 21.08 | 21.47 | 20.33 | 20.88 | 14.9143 | -0.04 (-0.19%) | 4,936,791 |
| 11 Mar 2020 | CNY | 21.15 | 21.84 | 20.92 | 20.92 | 14.9429 | -0.24 (-1.13%) | 6,179,098 |
| 10 Mar 2020 | CNY | 19.95 | 21.21 | 19.5 | 21.16 | 15.1143 | +1.2 (+6.01%) | 7,679,548 |
| 9 Mar 2020 | CNY | 19.5 | 20.49 | 19.22 | 19.96 | 14.2571 | +0.01 (+0.05%) | 3,810,549 |
| 6 Mar 2020 | CNY | 20.13 | 20.25 | 19.57 | 19.95 | 14.25 | -0.4 (-1.97%) | 3,837,260 |
| 5 Mar 2020 | CNY | 20.45 | 21.18 | 19.9 | 20.35 | 14.5357 | -0.1 (-0.49%) | 7,312,578 |
| 4 Mar 2020 | CNY | 19.01 | 20.58 | 19 | 20.45 | 14.6071 | +1.18 (+6.12%) | 7,870,974 |
| 3 Mar 2020 | CNY | 19.25 | 19.51 | 18.81 | 19.27 | 13.7643 | +0.35 (+1.85%) | 6,615,904 |
| 2 Mar 2020 | CNY | 17.38 | 19.14 | 17.35 | 18.92 | 13.5143 | +1.52 (+8.74%) | 8,442,727 |
| 28 Feb 2020 | CNY | 17.7 | 18.25 | 17.26 | 17.4 | 12.4286 | -0.86 (-4.71%) | 5,992,633 |
| 27 Feb 2020 | CNY | 16.94 | 18.3 | 16.94 | 18.26 | 13.0429 | +1.36 (+8.05%) | 8,650,046 |
| 26 Feb 2020 | CNY | 16.45 | 17.41 | 16.26 | 16.9 | 12.0714 | +0.43 (+2.61%) | 4,123,838 |
| 25 Feb 2020 | CNY | 16.64 | 16.79 | 16.16 | 16.47 | 11.7643 | -0.51 (-3.00%) | 2,163,917 |
| 24 Feb 2020 | CNY | 16.95 | 16.98 | 16.62 | 16.98 | 12.1286 | 0.0 (0.0%) | 1,674,910 |
| 21 Feb 2020 | CNY | 17.14 | 17.27 | 16.95 | 16.98 | 12.1286 | -0.16 (-0.93%) | 1,877,580 |
| 20 Feb 2020 | CNY | 17.03 | 17.23 | 16.9 | 17.14 | 12.2429 | +0.1 (+0.59%) | 1,693,546 |
| 19 Feb 2020 | CNY | 17.29 | 17.34 | 16.97 | 17.04 | 12.1714 | -0.34 (-1.96%) | 1,644,191 |
| 18 Feb 2020 | CNY | 17.31 | 17.5 | 16.95 | 17.38 | 12.4143 | -0.03 (-0.17%) | 2,493,805 |
| 17 Feb 2020 | CNY | 17.17 | 17.68 | 17.15 | 17.41 | 12.4357 | +0.26 (+1.52%) | 2,633,125 |
| 14 Feb 2020 | CNY | 16.56 | 17.18 | 16.42 | 17.15 | 12.25 | +0.61 (+3.69%) | 2,772,029 |
| 13 Feb 2020 | CNY | 17.1 | 17.1 | 16.44 | 16.54 | 11.8143 | -0.37 (-2.19%) | 2,669,980 |
| 12 Feb 2020 | CNY | 16.73 | 17.34 | 16.73 | 16.91 | 12.0786 | +0.19 (+1.14%) | 3,698,371 |
| 11 Feb 2020 | CNY | 16.83 | 17.12 | 16.6 | 16.72 | 11.9429 | -0.11 (-0.65%) | 1,807,581 |
| 10 Feb 2020 | CNY | 16.28 | 17.3 | 16.06 | 16.83 | 12.0214 | +0.5 (+3.06%) | 3,297,020 |
| 7 Feb 2020 | CNY | 15.85 | 16.35 | 15.82 | 16.33 | 11.6643 | +0.42 (+2.64%) | 2,226,924 |
| 6 Feb 2020 | CNY | 15.89 | 16.1 | 15.55 | 15.91 | 11.3643 | +0.02 (+0.13%) | 2,028,480 |
| 5 Feb 2020 | CNY | 15.5 | 15.93 | 15.49 | 15.89 | 11.35 | +0.35 (+2.25%) | 2,672,080 |
| 4 Feb 2020 | CNY | 14.8 | 15.8 | 14.8 | 15.54 | 11.1 | +0.63 (+4.23%) | 2,355,149 |
| 3 Feb 2020 | CNY | 14.91 | 15.01 | 14.91 | 14.91 | 10.65 | -1.66 (-10.02%) | 3,536,145 |
