| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 18.8163 | 19.3776 | 18.3725 | 19.1582 | 19.1582 | +0.347 (+1.84%) | 15,615,071 |
| 26 Feb 2020 | CNY | 19.5051 | 19.6888 | 18.5714 | 18.8112 | 18.8112 | -1.087 (-5.46%) | 19,908,715 |
| 25 Feb 2020 | CNY | 19.6429 | 20.3469 | 19.0816 | 19.898 | 19.898 | -0.025 (-0.13%) | 23,438,573 |
| 24 Feb 2020 | CNY | 19.3469 | 20.3827 | 19.3469 | 19.9235 | 19.9235 | +0.969 (+5.11%) | 26,648,859 |
| 21 Feb 2020 | CNY | 18.4082 | 19.5153 | 18.1122 | 18.9541 | 18.9541 | +0.321 (+1.72%) | 27,206,699 |
| 20 Feb 2020 | CNY | 18.5204 | 19.0102 | 18.102 | 18.6327 | 18.6327 | +0.418 (+2.30%) | 33,453,152 |
| 19 Feb 2020 | CNY | 19.8929 | 19.8929 | 18.2143 | 18.2143 | 18.2143 | -1.388 (-7.08%) | 50,223,163 |
| 18 Feb 2020 | CNY | 18.7857 | 19.602 | 18.3418 | 19.602 | 19.602 | +1.781 (+9.99%) | 40,393,745 |
| 17 Feb 2020 | CNY | 17.8214 | 17.8214 | 17.199 | 17.8214 | 17.8214 | +1.622 (+10.02%) | 58,535,155 |
| 14 Feb 2020 | CNY | 16.199 | 16.199 | 16.199 | 16.199 | 16.199 | +1.474 (+10.01%) | 1,991,254 |
| 13 Feb 2020 | CNY | 14.7245 | 14.7245 | 14.7245 | 14.7245 | 14.7245 | +1.337 (+9.98%) | 6,033,230 |
| 12 Feb 2020 | CNY | 13.3418 | 13.7143 | 13.2041 | 13.3878 | 13.3878 | +0.041 (+0.31%) | 9,362,555 |
| 11 Feb 2020 | CNY | 13.3622 | 13.4949 | 13.0816 | 13.3469 | 13.3469 | +0.02 (+0.15%) | 10,072,906 |
| 10 Feb 2020 | CNY | 13.9031 | 13.9184 | 13.102 | 13.3265 | 13.3265 | -0.173 (-1.29%) | 14,716,283 |
| 7 Feb 2020 | CNY | 14.0816 | 14.1633 | 13.3929 | 13.5 | 13.5 | -0.755 (-5.30%) | 21,299,263 |
| 6 Feb 2020 | CNY | 13.0102 | 14.4694 | 12.9643 | 14.2551 | 14.2551 | +1.051 (+7.96%) | 29,411,025 |
| 5 Feb 2020 | CNY | 12.301 | 13.3061 | 12.1531 | 13.2041 | 13.2041 | +0.827 (+6.68%) | 20,558,100 |
| 4 Feb 2020 | CNY | 12.2347 | 12.5408 | 11.8878 | 12.3776 | 12.3776 | +0.393 (+3.28%) | 15,017,329 |
| 3 Feb 2020 | CNY | 11.602 | 12.602 | 11.5816 | 11.9847 | 11.9847 | -0.617 (-4.90%) | 16,812,370 |
| 23 Jan 2020 | CNY | 12.8878 | 13.3163 | 12.4796 | 12.602 | 12.602 | -0.291 (-2.26%) | 14,466,183 |
| 22 Jan 2020 | CNY | 13.3571 | 13.4847 | 12.7551 | 12.8929 | 12.8929 | -0.321 (-2.43%) | 16,787,486 |
| 21 Jan 2020 | CNY | 13.8674 | 14.1378 | 13.1633 | 13.2143 | 13.2143 | -0.158 (-1.18%) | 35,745,043 |
| 20 Jan 2020 | CNY | 12.1429 | 13.3725 | 12.0204 | 13.3725 | 13.3725 | +1.214 (+9.99%) | 22,015,292 |
| 17 Jan 2020 | CNY | 12.2653 | 12.2857 | 12.1531 | 12.1582 | 12.1582 | -0.031 (-0.25%) | 4,836,323 |
| 16 Jan 2020 | CNY | 12.3571 | 12.4184 | 12.1735 | 12.1888 | 12.1888 | -0.173 (-1.40%) | 6,345,927 |
| 15 Jan 2020 | CNY | 12.3878 | 12.5357 | 12.3112 | 12.3622 | 12.3622 | -0.051 (-0.41%) | 4,441,356 |
| 14 Jan 2020 | CNY | 12.4133 | 12.4133 | 12.4133 | 12.4133 | 12.4133 | -0.158 (-1.26%) | 6,486,804 |
| 13 Jan 2020 | CNY | 12.5714 | 12.5714 | 12.5714 | 12.5714 | 12.5714 | +0.173 (+1.40%) | 6,419,591 |
| 10 Jan 2020 | CNY | 12.1531 | 12.5357 | 12.1531 | 12.398 | 12.398 | +0.255 (+2.10%) | 9,770,946 |
| 9 Jan 2020 | CNY | 12.0663 | 12.1837 | 12.0408 | 12.1429 | 12.1429 | +0.204 (+1.71%) | 6,363,667 |
