| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 25.78 | 25.84 | 25.39 | 25.67 | 25.67 | -0.38 (-1.46%) | 5,145,652 |
| 5 Mar 2020 | CNY | 26.11 | 26.16 | 25.8 | 26.05 | 26.05 | +0.44 (+1.72%) | 6,470,825 |
| 4 Mar 2020 | CNY | 25.51 | 25.96 | 25.19 | 25.61 | 25.61 | +0.03 (+0.12%) | 5,551,482 |
| 3 Mar 2020 | CNY | 25.85 | 26.53 | 25.4 | 25.58 | 25.58 | +0.18 (+0.71%) | 8,987,170 |
| 2 Mar 2020 | CNY | 24.68 | 25.66 | 24.68 | 25.4 | 25.4 | +0.89 (+3.63%) | 6,972,669 |
| 28 Feb 2020 | CNY | 25.85 | 25.98 | 24.39 | 24.51 | 24.51 | -2.15 (-8.06%) | 11,950,318 |
| 27 Feb 2020 | CNY | 27.07 | 27.28 | 26.41 | 26.66 | 26.66 | -0.47 (-1.73%) | 8,074,568 |
| 26 Feb 2020 | CNY | 27.71 | 28.22 | 27.11 | 27.13 | 27.13 | -0.61 (-2.20%) | 13,355,487 |
| 25 Feb 2020 | CNY | 27.65 | 28.11 | 26.81 | 27.74 | 27.74 | -0.6 (-2.12%) | 15,459,108 |
| 24 Feb 2020 | CNY | 27.77 | 28.51 | 27.42 | 28.34 | 28.34 | +0.34 (+1.21%) | 13,721,529 |
| 21 Feb 2020 | CNY | 26.85 | 28.06 | 26.72 | 28 | 28 | +0.99 (+3.67%) | 13,507,493 |
| 20 Feb 2020 | CNY | 26.75 | 27.05 | 26.3 | 27.01 | 27.01 | +0.37 (+1.39%) | 7,292,510 |
| 19 Feb 2020 | CNY | 27.17 | 27.41 | 26.59 | 26.64 | 26.64 | -0.77 (-2.81%) | 7,580,900 |
| 18 Feb 2020 | CNY | 27.17 | 27.66 | 27 | 27.41 | 27.41 | +0.4 (+1.48%) | 11,785,807 |
| 17 Feb 2020 | CNY | 25.6 | 27.06 | 25.6 | 27.01 | 27.01 | +1.44 (+5.63%) | 9,769,704 |
| 14 Feb 2020 | CNY | 25.49 | 26.07 | 25.4 | 25.57 | 25.57 | -0.03 (-0.12%) | 4,521,735 |
| 13 Feb 2020 | CNY | 26.4 | 26.4 | 25.44 | 25.6 | 25.6 | -0.65 (-2.48%) | 4,714,702 |
| 12 Feb 2020 | CNY | 26.2 | 26.39 | 25.7 | 26.25 | 26.25 | +0.05 (+0.19%) | 5,411,667 |
| 11 Feb 2020 | CNY | 26.81 | 26.81 | 26.16 | 26.2 | 26.2 | -0.58 (-2.17%) | 5,085,695 |
| 10 Feb 2020 | CNY | 26.4 | 26.98 | 26.02 | 26.78 | 26.78 | +0.45 (+1.71%) | 8,405,803 |
| 7 Feb 2020 | CNY | 25.87 | 26.75 | 25.54 | 26.33 | 26.33 | +0.46 (+1.78%) | 10,698,668 |
| 6 Feb 2020 | CNY | 23.67 | 25.87 | 23.3 | 25.87 | 25.87 | +2.35 (+9.99%) | 11,798,343 |
| 5 Feb 2020 | CNY | 23.1 | 23.88 | 22.82 | 23.52 | 23.52 | +0.56 (+2.44%) | 6,839,724 |
| 4 Feb 2020 | CNY | 21.68 | 23.06 | 21.68 | 22.96 | 22.96 | +0.28 (+1.23%) | 9,038,940 |
| 3 Feb 2020 | CNY | 22.68 | 22.97 | 22.68 | 22.68 | 22.68 | -2.51 (-9.96%) | 4,024,021 |
| 23 Jan 2020 | CNY | 26.18 | 26.49 | 24.83 | 25.19 | 25.19 | -0.96 (-3.67%) | 5,566,638 |
| 22 Jan 2020 | CNY | 25.81 | 26.3 | 25.52 | 26.15 | 26.15 | +0.25 (+0.97%) | 4,078,652 |
| 21 Jan 2020 | CNY | 26.59 | 26.59 | 25.89 | 25.9 | 25.9 | -0.68 (-2.56%) | 4,988,499 |
| 20 Jan 2020 | CNY | 26.45 | 26.7 | 26.32 | 26.58 | 26.58 | +0.03 (+0.11%) | 4,102,054 |
| 17 Jan 2020 | CNY | 26.88 | 26.88 | 26.39 | 26.55 | 26.55 | -0.2 (-0.75%) | 4,242,069 |
