| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 19.69 | 19.69 | 18.58 | 18.79 | 18.79 | -0.56 (-2.89%) | 4,199,717 |
| 26 Feb 2020 | CNY | 20.38 | 20.86 | 19.2 | 19.35 | 19.35 | -1.1 (-5.38%) | 5,585,158 |
| 25 Feb 2020 | CNY | 20 | 20.86 | 19.48 | 20.45 | 20.45 | +0.36 (+1.79%) | 5,846,290 |
| 24 Feb 2020 | CNY | 19.7 | 20.09 | 19.65 | 20.09 | 20.09 | +0.53 (+2.71%) | 3,563,638 |
| 21 Feb 2020 | CNY | 19.99 | 20.1 | 19.46 | 19.56 | 19.56 | -0.13 (-0.66%) | 3,893,431 |
| 20 Feb 2020 | CNY | 20.2 | 20.47 | 19.21 | 19.69 | 19.69 | -0.31 (-1.55%) | 4,589,290 |
| 19 Feb 2020 | CNY | 20.9 | 20.9 | 20 | 20 | 20 | -0.83 (-3.98%) | 5,383,641 |
| 18 Feb 2020 | CNY | 21.42 | 21.49 | 20.46 | 20.83 | 20.83 | -0.25 (-1.19%) | 5,551,522 |
| 17 Feb 2020 | CNY | 20.8 | 21.25 | 20.51 | 21.08 | 21.08 | +0.57 (+2.78%) | 6,588,498 |
| 14 Feb 2020 | CNY | 21 | 21.6 | 20.13 | 20.51 | 20.51 | -0.38 (-1.82%) | 6,974,373 |
| 13 Feb 2020 | CNY | 20.8 | 21.38 | 20.22 | 20.89 | 20.89 | +0.23 (+1.11%) | 7,618,137 |
| 12 Feb 2020 | CNY | 20.19 | 20.88 | 20.06 | 20.66 | 20.66 | +0.72 (+3.61%) | 5,784,255 |
| 11 Feb 2020 | CNY | 21 | 21 | 19.8 | 19.94 | 19.94 | -1.26 (-5.94%) | 6,212,455 |
| 10 Feb 2020 | CNY | 20.89 | 21.38 | 20.12 | 21.2 | 21.2 | +0.18 (+0.86%) | 8,426,464 |
| 7 Feb 2020 | CNY | 21.25 | 22.8 | 20.18 | 21.02 | 21.02 | -0.78 (-3.58%) | 11,651,107 |
| 6 Feb 2020 | CNY | 20.06 | 23.38 | 19.86 | 21.8 | 21.8 | +1.3 (+6.34%) | 15,613,385 |
| 5 Feb 2020 | CNY | 18.1 | 20.6 | 18.02 | 20.5 | 20.5 | +2.18 (+11.90%) | 12,148,280 |
| 4 Feb 2020 | CNY | 16.71 | 18.8 | 16.71 | 18.32 | 18.32 | +1.29 (+7.57%) | 9,272,648 |
| 3 Feb 2020 | CNY | 15.28 | 17.96 | 15.21 | 17.03 | 17.03 | -1.09 (-6.02%) | 8,653,148 |
| 23 Jan 2020 | CNY | 18.94 | 19.33 | 17.66 | 18.12 | 18.12 | -0.73 (-3.87%) | 5,590,699 |
| 22 Jan 2020 | CNY | 18.95 | 19.37 | 18.08 | 18.85 | 18.85 | -0.48 (-2.48%) | 5,680,180 |
| 21 Jan 2020 | CNY | 19.59 | 20.47 | 19.16 | 19.33 | 19.33 | -0.55 (-2.77%) | 6,662,181 |
| 20 Jan 2020 | CNY | 19 | 20.2 | 18.8 | 19.88 | 19.88 | +1.03 (+5.46%) | 9,370,381 |
| 17 Jan 2020 | CNY | 17.77 | 19.36 | 17.77 | 18.85 | 18.85 | +1.07 (+6.02%) | 9,435,363 |
| 16 Jan 2020 | CNY | 17.57 | 18.08 | 17.52 | 17.78 | 17.78 | +0.2 (+1.14%) | 3,980,552 |
| 15 Jan 2020 | CNY | 18.21 | 18.21 | 17.38 | 17.58 | 17.58 | -0.5 (-2.77%) | 4,732,327 |
| 14 Jan 2020 | CNY | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.11 (-0.60%) | 5,703,745 |
| 13 Jan 2020 | CNY | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | +0.5 (+2.83%) | 6,013,619 |
| 10 Jan 2020 | CNY | 17.1 | 18 | 17.01 | 17.69 | 17.69 | +0.61 (+3.57%) | 7,421,009 |
| 9 Jan 2020 | CNY | 16.88 | 17.2 | 16.78 | 17.08 | 17.08 | +0.43 (+2.58%) | 4,079,501 |
