| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2020 | CNY | 20.16 | 20.45 | 19.4 | 20.24 | 20.24 | +0.46 (+2.33%) | 4,693,934 |
| 23 Mar 2020 | CNY | 21.25 | 21.65 | 19.5 | 19.78 | 19.78 | -2.37 (-10.70%) | 7,005,495 |
| 20 Mar 2020 | CNY | 22.5 | 23.2 | 21.9 | 22.15 | 22.15 | -0.08 (-0.36%) | 7,249,729 |
| 19 Mar 2020 | CNY | 21.41 | 22.45 | 20.8 | 22.23 | 22.23 | +1.08 (+5.11%) | 8,592,413 |
| 18 Mar 2020 | CNY | 21.53 | 22.35 | 21.01 | 21.15 | 21.15 | -0.05 (-0.24%) | 9,142,584 |
| 17 Mar 2020 | CNY | 20.6 | 21.58 | 20.01 | 21.2 | 21.2 | +1.21 (+6.05%) | 8,476,927 |
| 16 Mar 2020 | CNY | 21.11 | 21.83 | 19.7 | 19.99 | 19.99 | -0.76 (-3.66%) | 7,501,253 |
| 13 Mar 2020 | CNY | 19.12 | 21.08 | 19.09 | 20.75 | 20.75 | +0.38 (+1.87%) | 5,965,328 |
| 12 Mar 2020 | CNY | 19.73 | 20.77 | 19.71 | 20.37 | 20.37 | +0.07 (+0.34%) | 3,658,253 |
| 11 Mar 2020 | CNY | 21.22 | 21.47 | 20.3 | 20.3 | 20.3 | -0.92 (-4.34%) | 5,426,126 |
| 10 Mar 2020 | CNY | 19.9 | 21.22 | 19.9 | 21.22 | 21.22 | +1.33 (+6.69%) | 6,556,446 |
| 9 Mar 2020 | CNY | 21.1 | 21.12 | 19.85 | 19.89 | 19.89 | -1.65 (-7.66%) | 6,462,806 |
| 6 Mar 2020 | CNY | 21.52 | 21.88 | 21.32 | 21.54 | 21.54 | -0.44 (-2.00%) | 3,641,791 |
| 5 Mar 2020 | CNY | 22.14 | 22.36 | 21.31 | 21.98 | 21.98 | +0.28 (+1.29%) | 5,835,977 |
| 4 Mar 2020 | CNY | 21.9 | 22.35 | 21.1 | 21.7 | 21.7 | -0.54 (-2.43%) | 5,847,973 |
| 3 Mar 2020 | CNY | 22.88 | 23.54 | 21.95 | 22.24 | 22.24 | +0.04 (+0.18%) | 8,582,664 |
| 2 Mar 2020 | CNY | 21 | 22.51 | 20.6 | 22.2 | 22.2 | +1.82 (+8.93%) | 7,740,949 |
| 28 Feb 2020 | CNY | 21.43 | 21.65 | 20.27 | 20.38 | 20.38 | -2.42 (-10.61%) | 8,983,916 |
| 27 Feb 2020 | CNY | 23.3 | 23.57 | 22.65 | 22.8 | 22.8 | -0.4 (-1.72%) | 6,066,135 |
| 26 Feb 2020 | CNY | 25.85 | 25.85 | 22.68 | 23.2 | 23.2 | -2.65 (-10.25%) | 13,406,485 |
| 25 Feb 2020 | CNY | 25.8 | 26.78 | 24.48 | 25.85 | 25.85 | -0.64 (-2.42%) | 12,584,555 |
| 24 Feb 2020 | CNY | 24.35 | 26.49 | 24.31 | 26.49 | 26.49 | +1.93 (+7.86%) | 12,393,520 |
| 21 Feb 2020 | CNY | 24.77 | 25.65 | 24.51 | 24.56 | 24.56 | -0.64 (-2.54%) | 10,384,672 |
| 20 Feb 2020 | CNY | 25.87 | 26.38 | 24.12 | 25.2 | 25.2 | -0.48 (-1.87%) | 13,232,021 |
| 19 Feb 2020 | CNY | 25.88 | 27.8 | 25.4 | 25.68 | 25.68 | -0.61 (-2.32%) | 15,344,476 |
| 18 Feb 2020 | CNY | 24.62 | 26.83 | 24.38 | 26.29 | 26.29 | +1.73 (+7.04%) | 16,082,268 |
| 17 Feb 2020 | CNY | 23.68 | 24.97 | 23.29 | 24.56 | 24.56 | +0.55 (+2.29%) | 16,167,418 |
| 14 Feb 2020 | CNY | 23.99 | 26.45 | 23.01 | 24.01 | 24.01 | +1.71 (+7.67%) | 22,291,960 |
| 13 Feb 2020 | CNY | 22.17 | 23.63 | 21.7 | 22.3 | 22.3 | +0.2 (+0.90%) | 16,410,407 |
| 12 Feb 2020 | CNY | 20.63 | 22.52 | 20.5 | 22.1 | 22.1 | +1.27 (+6.10%) | 14,316,748 |
