| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2020 | CNY | 15.5172 | 16.4276 | 15.5172 | 15.9035 | 15.9035 | +0.179 (+1.14%) | 6,933,788 |
| 25 Feb 2020 | CNY | 15.731 | 15.8483 | 15.5172 | 15.7241 | 15.7241 | -0.469 (-2.90%) | 7,320,632 |
| 24 Feb 2020 | CNY | 16.3793 | 16.3862 | 16.0897 | 16.1931 | 16.1931 | -0.283 (-1.72%) | 6,511,022 |
| 21 Feb 2020 | CNY | 16.531 | 16.9448 | 16.4207 | 16.4759 | 16.4759 | +0.028 (+0.17%) | 8,340,807 |
| 20 Feb 2020 | CNY | 16.4345 | 16.4483 | 16.0828 | 16.4483 | 16.4483 | +0.124 (+0.76%) | 7,026,831 |
| 19 Feb 2020 | CNY | 16.2069 | 16.531 | 16.2069 | 16.3241 | 16.3241 | +0.11 (+0.68%) | 7,021,714 |
| 18 Feb 2020 | CNY | 16.331 | 16.331 | 16.0759 | 16.2138 | 16.2138 | -0.117 (-0.72%) | 6,614,901 |
| 17 Feb 2020 | CNY | 16.0207 | 16.4621 | 16 | 16.331 | 16.331 | +0.207 (+1.28%) | 7,228,622 |
| 14 Feb 2020 | CNY | 15.7241 | 16.5448 | 15.7241 | 16.1241 | 16.1241 | +0.296 (+1.87%) | 8,049,358 |
| 13 Feb 2020 | CNY | 16.0759 | 16.2414 | 15.8069 | 15.8276 | 15.8276 | -0.483 (-2.96%) | 7,330,457 |
| 12 Feb 2020 | CNY | 16.5517 | 16.5517 | 15.931 | 16.3103 | 16.3103 | -0.241 (-1.46%) | 15,414,088 |
| 11 Feb 2020 | CNY | 15.0069 | 16.5517 | 15.0069 | 16.5517 | 16.5517 | +1.503 (+9.99%) | 12,973,421 |
| 10 Feb 2020 | CNY | 14.7103 | 15.0828 | 14.6483 | 15.0483 | 15.0483 | +0.193 (+1.30%) | 5,043,346 |
| 7 Feb 2020 | CNY | 14.6483 | 14.9655 | 14.4966 | 14.8552 | 14.8552 | +0.193 (+1.32%) | 5,311,515 |
| 6 Feb 2020 | CNY | 14.5655 | 14.7379 | 14.3931 | 14.6621 | 14.6621 | +0.097 (+0.66%) | 5,112,643 |
| 5 Feb 2020 | CNY | 14.131 | 14.7931 | 14.131 | 14.5655 | 14.5655 | +0.441 (+3.13%) | 5,615,320 |
| 4 Feb 2020 | CNY | 13.5241 | 14.331 | 13.5241 | 14.1241 | 14.1241 | -0.903 (-6.01%) | 7,459,059 |
| 3 Feb 2020 | CNY | 15.0276 | 15.0276 | 15.0276 | 15.0276 | 15.0276 | -1.669 (-10.00%) | 1,306,595 |
| 23 Jan 2020 | CNY | 17.1035 | 17.3035 | 16.6345 | 16.6966 | 16.6966 | -0.476 (-2.77%) | 4,929,232 |
| 22 Jan 2020 | CNY | 17.4276 | 17.4276 | 16.9793 | 17.1724 | 17.1724 | -0.31 (-1.78%) | 5,515,710 |
| 21 Jan 2020 | CNY | 17.9931 | 18 | 17.4621 | 17.4828 | 17.4828 | -0.538 (-2.98%) | 6,909,038 |
| 20 Jan 2020 | CNY | 18.0345 | 18.0897 | 17.8966 | 18.0207 | 18.0207 | -0.069 (-0.38%) | 5,002,025 |
| 17 Jan 2020 | CNY | 18.3035 | 18.3103 | 18.0828 | 18.0897 | 18.0897 | -0.138 (-0.76%) | 4,710,652 |
| 16 Jan 2020 | CNY | 18.1862 | 18.3379 | 18.1517 | 18.2276 | 18.2276 | +0.035 (+0.19%) | 4,209,957 |
| 15 Jan 2020 | CNY | 18.469 | 18.5172 | 18.1655 | 18.1931 | 18.1931 | -0.276 (-1.49%) | 6,378,058 |
| 14 Jan 2020 | CNY | 18.469 | 18.469 | 18.469 | 18.469 | 18.469 | -0.062 (-0.33%) | 6,760,862 |
| 13 Jan 2020 | CNY | 18.531 | 18.531 | 18.531 | 18.531 | 18.531 | +0.055 (+0.30%) | 5,995,518 |
| 10 Jan 2020 | CNY | 18.331 | 18.5241 | 18.2897 | 18.4759 | 18.4759 | +0.172 (+0.94%) | 7,274,668 |
| 9 Jan 2020 | CNY | 18.3103 | 18.4138 | 18.2414 | 18.3035 | 18.3035 | +0.11 (+0.61%) | 6,009,833 |
| 8 Jan 2020 | CNY | 18.1931 | 18.1931 | 18.1931 | 18.1931 | 18.1931 | -0.269 (-1.46%) | 8,391,499 |
