| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 18.25 | 18.99 | 18.16 | 18.99 | 18.99 | +0.54 (+2.93%) | 7,670,005 |
| 5 Mar 2020 | CNY | 17.86 | 18.48 | 17.86 | 18.45 | 18.45 | +0.82 (+4.65%) | 6,052,698 |
| 4 Mar 2020 | CNY | 17.5 | 17.73 | 17.2 | 17.63 | 17.63 | +0.08 (+0.46%) | 3,178,800 |
| 3 Mar 2020 | CNY | 17.38 | 17.87 | 17.38 | 17.55 | 17.55 | +0.37 (+2.15%) | 4,424,182 |
| 2 Mar 2020 | CNY | 16.72 | 17.33 | 16.72 | 17.18 | 17.18 | +0.63 (+3.81%) | 3,800,727 |
| 28 Feb 2020 | CNY | 17.71 | 17.71 | 16.48 | 16.55 | 16.55 | -1.53 (-8.46%) | 6,905,703 |
| 27 Feb 2020 | CNY | 18.33 | 18.53 | 18.07 | 18.08 | 18.08 | -0.06 (-0.33%) | 3,541,279 |
| 26 Feb 2020 | CNY | 18.36 | 18.62 | 18.02 | 18.14 | 18.14 | -0.49 (-2.63%) | 4,619,818 |
| 25 Feb 2020 | CNY | 18.7 | 18.88 | 17.85 | 18.63 | 18.63 | -0.58 (-3.02%) | 7,935,837 |
| 24 Feb 2020 | CNY | 19 | 19.38 | 18.69 | 19.21 | 19.21 | +0.6 (+3.22%) | 8,761,927 |
| 21 Feb 2020 | CNY | 18.38 | 18.66 | 18.19 | 18.61 | 18.61 | +0.22 (+1.20%) | 5,756,262 |
| 20 Feb 2020 | CNY | 18.44 | 18.72 | 18 | 18.39 | 18.39 | +0.07 (+0.38%) | 6,269,536 |
| 19 Feb 2020 | CNY | 18.45 | 19.22 | 18.32 | 18.32 | 18.32 | +0.27 (+1.50%) | 9,342,100 |
| 18 Feb 2020 | CNY | 17.47 | 18.12 | 17.42 | 18.05 | 18.05 | +0.65 (+3.74%) | 5,150,414 |
| 17 Feb 2020 | CNY | 16.91 | 17.51 | 16.9 | 17.4 | 17.4 | +0.42 (+2.47%) | 3,609,000 |
| 14 Feb 2020 | CNY | 17.11 | 17.2 | 16.87 | 16.98 | 16.98 | -0.23 (-1.34%) | 2,458,300 |
| 13 Feb 2020 | CNY | 17.18 | 17.49 | 17.03 | 17.21 | 17.21 | +0.04 (+0.23%) | 2,910,353 |
| 12 Feb 2020 | CNY | 17.1 | 17.23 | 16.93 | 17.17 | 17.17 | +0.22 (+1.30%) | 2,422,649 |
| 11 Feb 2020 | CNY | 17.09 | 17.26 | 16.92 | 16.95 | 16.95 | -0.15 (-0.88%) | 2,455,868 |
| 10 Feb 2020 | CNY | 16.8 | 17.19 | 16.6 | 17.1 | 17.1 | +0.22 (+1.30%) | 2,871,372 |
| 7 Feb 2020 | CNY | 16.55 | 17.15 | 16.55 | 16.88 | 16.88 | +0.33 (+1.99%) | 4,047,936 |
| 6 Feb 2020 | CNY | 16.57 | 16.62 | 16.32 | 16.55 | 16.55 | +0.1 (+0.61%) | 3,803,813 |
| 5 Feb 2020 | CNY | 16.08 | 16.8 | 16.08 | 16.45 | 16.45 | +0.38 (+2.36%) | 4,412,693 |
| 4 Feb 2020 | CNY | 14.87 | 16.4 | 14.87 | 16.07 | 16.07 | -0.45 (-2.72%) | 6,389,463 |
| 3 Feb 2020 | CNY | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -1.83 (-9.97%) | 822,300 |
| 23 Jan 2020 | CNY | 18.75 | 19.12 | 18.16 | 18.35 | 18.35 | -0.57 (-3.01%) | 5,410,897 |
| 22 Jan 2020 | CNY | 19.1 | 19.25 | 18.7 | 18.92 | 18.92 | -0.21 (-1.10%) | 4,758,200 |
| 21 Jan 2020 | CNY | 19 | 19.25 | 18.64 | 19.13 | 19.13 | +0.02 (+0.10%) | 5,290,586 |
| 20 Jan 2020 | CNY | 19.49 | 19.49 | 18.86 | 19.11 | 19.11 | -0.04 (-0.21%) | 5,459,360 |
| 17 Jan 2020 | CNY | 18.59 | 19.37 | 18.44 | 19.15 | 19.15 | +0.57 (+3.07%) | 8,148,539 |
