| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 16.3132 | 16.7253 | 16.2473 | 16.533 | 16.533 | +0.017 (+0.10%) | 3,669,815 |
| 5 Mar 2020 | CNY | 17.1429 | 17.4396 | 16.4835 | 16.5165 | 16.5165 | -0.357 (-2.12%) | 4,449,974 |
| 4 Mar 2020 | CNY | 16.3956 | 17.1923 | 16.2637 | 16.8736 | 16.8736 | +0.264 (+1.59%) | 5,158,426 |
| 3 Mar 2020 | CNY | 17.1429 | 17.7747 | 16.4176 | 16.6099 | 16.6099 | +0.038 (+0.23%) | 7,604,853 |
| 2 Mar 2020 | CNY | 16.1319 | 17.0604 | 16.1209 | 16.5714 | 16.5714 | +0.643 (+4.04%) | 5,462,102 |
| 28 Feb 2020 | CNY | 15.5769 | 16.7802 | 15.5769 | 15.9286 | 15.9286 | -1.148 (-6.72%) | 8,500,892 |
| 27 Feb 2020 | CNY | 17.7912 | 17.9066 | 16.7802 | 17.0769 | 17.0769 | -0.451 (-2.57%) | 6,858,466 |
| 26 Feb 2020 | CNY | 18.3462 | 18.7253 | 17.3571 | 17.5275 | 17.5275 | -1.352 (-7.16%) | 9,297,550 |
| 25 Feb 2020 | CNY | 18.6703 | 19.4451 | 17.7033 | 18.8791 | 18.8791 | -0.473 (-2.44%) | 10,703,822 |
| 24 Feb 2020 | CNY | 19.2308 | 20.2088 | 18.7088 | 19.3517 | 19.3517 | -0.187 (-0.96%) | 10,820,877 |
| 21 Feb 2020 | CNY | 17.7473 | 20.0055 | 17.5165 | 19.5385 | 19.5385 | +1.17 (+6.37%) | 16,272,916 |
| 20 Feb 2020 | CNY | 17.3077 | 19.533 | 16.4011 | 18.3681 | 18.3681 | +0.593 (+3.34%) | 19,306,561 |
| 19 Feb 2020 | CNY | 16.6758 | 17.7747 | 16.6758 | 17.7747 | 17.7747 | +1.615 (+10.00%) | 12,226,945 |
| 18 Feb 2020 | CNY | 14.7253 | 16.1593 | 14.7253 | 16.1593 | 16.1593 | +1.467 (+9.98%) | 11,857,418 |
| 17 Feb 2020 | CNY | 14.4506 | 14.7967 | 14.1593 | 14.6923 | 14.6923 | +0.231 (+1.60%) | 5,240,981 |
| 14 Feb 2020 | CNY | 14.6154 | 15.1099 | 14.011 | 14.4615 | 14.4615 | -0.423 (-2.84%) | 8,138,976 |
| 13 Feb 2020 | CNY | 14.7033 | 15.9341 | 14.5824 | 14.8846 | 14.8846 | +0.335 (+2.30%) | 7,667,414 |
| 12 Feb 2020 | CNY | 14.6154 | 14.9451 | 14.2418 | 14.5495 | 14.5495 | +0.368 (+2.60%) | 5,329,069 |
| 11 Feb 2020 | CNY | 14.6264 | 14.6264 | 14.1758 | 14.1813 | 14.1813 | -0.494 (-3.37%) | 5,635,269 |
| 10 Feb 2020 | CNY | 14.2308 | 15.0385 | 14.1209 | 14.6758 | 14.6758 | +0.341 (+2.38%) | 8,157,436 |
| 7 Feb 2020 | CNY | 13.2418 | 14.5659 | 12.6923 | 14.3352 | 14.3352 | +1.093 (+8.26%) | 11,335,309 |
| 6 Feb 2020 | CNY | 13.1374 | 13.4615 | 12.967 | 13.2418 | 13.2418 | -0.055 (-0.41%) | 6,401,304 |
| 5 Feb 2020 | CNY | 13.3846 | 13.8297 | 13.0824 | 13.2967 | 13.2967 | -0.055 (-0.41%) | 7,918,048 |
| 4 Feb 2020 | CNY | 12.6154 | 13.544 | 12.1044 | 13.3517 | 13.3517 | +0.533 (+4.16%) | 9,042,670 |
| 3 Feb 2020 | CNY | 12.8187 | 13.1758 | 12.8187 | 12.8187 | 12.8187 | -1.423 (-9.99%) | 4,232,410 |
| 23 Jan 2020 | CNY | 14.5604 | 15.0934 | 14.1648 | 14.2418 | 14.2418 | -1.033 (-6.76%) | 9,765,275 |
| 22 Jan 2020 | CNY | 13.8352 | 15.2747 | 13.489 | 15.2747 | 15.2747 | +1.39 (+10.01%) | 9,190,337 |
| 21 Jan 2020 | CNY | 14.2967 | 15.0769 | 13.6813 | 13.8846 | 13.8846 | -0.363 (-2.55%) | 7,843,553 |
| 20 Jan 2020 | CNY | 13.1758 | 14.4835 | 12.9945 | 14.2473 | 14.2473 | +1.071 (+8.13%) | 8,384,012 |
| 17 Jan 2020 | CNY | 13.3407 | 13.5604 | 13.0604 | 13.1758 | 13.1758 | -0.148 (-1.11%) | 5,541,536 |
