| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 22.56 | 23.41 | 22.4 | 23.01 | 23.01 | +0.22 (+0.97%) | 2,614,082 |
| 5 Mar 2020 | CNY | 22.39 | 22.8 | 22.15 | 22.79 | 22.79 | +0.58 (+2.61%) | 1,950,647 |
| 4 Mar 2020 | CNY | 21.92 | 22.22 | 21.73 | 22.21 | 22.21 | +0.21 (+0.95%) | 1,148,139 |
| 3 Mar 2020 | CNY | 22.1 | 22.39 | 21.88 | 22 | 22 | +0.1 (+0.46%) | 1,606,568 |
| 2 Mar 2020 | CNY | 21.32 | 21.98 | 21.32 | 21.9 | 21.9 | +0.6 (+2.82%) | 1,059,553 |
| 28 Feb 2020 | CNY | 22.24 | 22.24 | 21.28 | 21.3 | 21.3 | -1.61 (-7.03%) | 2,051,845 |
| 27 Feb 2020 | CNY | 23.18 | 23.2 | 22.77 | 22.91 | 22.91 | -0.02 (-0.09%) | 1,142,210 |
| 26 Feb 2020 | CNY | 23.25 | 23.43 | 22.88 | 22.93 | 22.93 | -0.77 (-3.25%) | 2,206,515 |
| 25 Feb 2020 | CNY | 23.35 | 23.89 | 22.88 | 23.7 | 23.7 | -0.52 (-2.15%) | 3,818,190 |
| 24 Feb 2020 | CNY | 23.48 | 24.38 | 23.47 | 24.22 | 24.22 | +1.26 (+5.49%) | 4,531,365 |
| 21 Feb 2020 | CNY | 23 | 23.01 | 22.72 | 22.96 | 22.96 | +0.03 (+0.13%) | 2,259,179 |
| 20 Feb 2020 | CNY | 22.99 | 23.03 | 22.46 | 22.93 | 22.93 | +0.11 (+0.48%) | 2,379,764 |
| 19 Feb 2020 | CNY | 22.52 | 23.09 | 22.31 | 22.82 | 22.82 | +0.12 (+0.53%) | 2,898,944 |
| 18 Feb 2020 | CNY | 21.88 | 22.75 | 21.88 | 22.7 | 22.7 | +0.66 (+2.99%) | 2,987,069 |
| 17 Feb 2020 | CNY | 21.47 | 22.04 | 21.47 | 22.04 | 22.04 | +0.59 (+2.75%) | 1,932,481 |
| 14 Feb 2020 | CNY | 21.61 | 21.64 | 21.32 | 21.45 | 21.45 | -0.27 (-1.24%) | 1,697,090 |
| 13 Feb 2020 | CNY | 21.8 | 22.05 | 21.55 | 21.72 | 21.72 | -0.06 (-0.28%) | 1,804,642 |
| 12 Feb 2020 | CNY | 21.88 | 22.06 | 21.48 | 21.78 | 21.78 | -0.07 (-0.32%) | 2,456,427 |
| 11 Feb 2020 | CNY | 23.22 | 23.37 | 21.83 | 21.85 | 21.85 | -1.77 (-7.49%) | 4,889,387 |
| 10 Feb 2020 | CNY | 23.8 | 24.75 | 23.6 | 23.62 | 23.62 | +0.32 (+1.37%) | 5,190,288 |
| 7 Feb 2020 | CNY | 22.39 | 23.35 | 22.11 | 23.3 | 23.3 | +0.62 (+2.73%) | 4,285,140 |
| 6 Feb 2020 | CNY | 21.89 | 22.94 | 21.46 | 22.68 | 22.68 | +1.14 (+5.29%) | 3,482,488 |
| 5 Feb 2020 | CNY | 20.1 | 21.75 | 20.1 | 21.54 | 21.54 | +1.3 (+6.42%) | 2,398,446 |
| 4 Feb 2020 | CNY | 18.75 | 20.58 | 18.75 | 20.24 | 20.24 | -0.59 (-2.83%) | 2,290,205 |
| 3 Feb 2020 | CNY | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -2.31 (-9.98%) | 415,500 |
| 23 Jan 2020 | CNY | 23.76 | 23.85 | 23.01 | 23.14 | 23.14 | -0.77 (-3.22%) | 1,506,330 |
| 22 Jan 2020 | CNY | 24.51 | 24.52 | 23.6 | 23.91 | 23.91 | -0.64 (-2.61%) | 1,970,145 |
| 21 Jan 2020 | CNY | 24.5 | 24.94 | 24.42 | 24.55 | 24.55 | +0.03 (+0.12%) | 1,530,770 |
| 20 Jan 2020 | CNY | 24.73 | 24.73 | 24.31 | 24.52 | 24.52 | -0.21 (-0.85%) | 1,866,071 |
| 17 Jan 2020 | CNY | 25.45 | 25.47 | 24.61 | 24.73 | 24.73 | -0.6 (-2.37%) | 2,542,020 |
