| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 24.78 | 25.32 | 24.34 | 24.85 | 24.85 | -0.48 (-1.89%) | 40,644,960 |
| 5 Mar 2020 | CNY | 25.64 | 25.72 | 24.23 | 25.33 | 25.33 | +0.53 (+2.14%) | 65,645,764 |
| 4 Mar 2020 | CNY | 25.81 | 26 | 24 | 24.8 | 24.8 | -1.79 (-6.73%) | 78,486,558 |
| 3 Mar 2020 | CNY | 27.12 | 28.3 | 26.06 | 26.59 | 26.59 | -0.44 (-1.63%) | 69,378,454 |
| 2 Mar 2020 | CNY | 28.25 | 28.3 | 25.6 | 27.03 | 27.03 | -0.42 (-1.53%) | 83,971,015 |
| 28 Feb 2020 | CNY | 26.57 | 28.58 | 25.51 | 27.45 | 27.45 | +0.48 (+1.78%) | 92,386,247 |
| 27 Feb 2020 | CNY | 29.3 | 29.8 | 26.97 | 26.97 | 26.97 | -3 (-10.01%) | 76,283,434 |
| 26 Feb 2020 | CNY | 32.41 | 32.79 | 29.97 | 29.97 | 29.97 | -3.33 (-10%) | 71,151,035 |
| 25 Feb 2020 | CNY | 31.91 | 33.89 | 30.5 | 33.3 | 33.3 | +0.21 (+0.63%) | 77,233,917 |
| 24 Feb 2020 | CNY | 31.87 | 33.33 | 31.38 | 33.09 | 33.09 | +2.22 (+7.19%) | 69,753,181 |
| 21 Feb 2020 | CNY | 29.09 | 31.56 | 28.88 | 30.87 | 30.87 | +1.36 (+4.61%) | 70,225,142 |
| 20 Feb 2020 | CNY | 29.42 | 30.13 | 27.73 | 29.51 | 29.51 | +0.01 (+0.03%) | 59,234,909 |
| 19 Feb 2020 | CNY | 30 | 31.56 | 29.11 | 29.5 | 29.5 | -0.99 (-3.25%) | 65,897,236 |
| 18 Feb 2020 | CNY | 28.38 | 31.27 | 28.15 | 30.49 | 30.49 | +1.84 (+6.42%) | 73,347,749 |
| 17 Feb 2020 | CNY | 26.79 | 28.82 | 26.38 | 28.65 | 28.65 | +1.65 (+6.11%) | 64,474,484 |
| 14 Feb 2020 | CNY | 26 | 28.29 | 25.99 | 27 | 27 | +0.41 (+1.54%) | 75,121,665 |
| 13 Feb 2020 | CNY | 26.62 | 28.22 | 26.58 | 26.59 | 26.59 | +0.05 (+0.19%) | 81,444,882 |
| 12 Feb 2020 | CNY | 25.33 | 26.79 | 25.16 | 26.54 | 26.54 | +0.71 (+2.75%) | 69,778,031 |
| 11 Feb 2020 | CNY | 25.3 | 26.88 | 25.26 | 25.83 | 25.83 | +0.37 (+1.45%) | 66,044,604 |
| 10 Feb 2020 | CNY | 26 | 26.87 | 24 | 25.46 | 25.46 | -0.98 (-3.71%) | 69,023,378 |
| 7 Feb 2020 | CNY | 26.3 | 27.15 | 25.17 | 26.44 | 26.44 | +0.01 (+0.04%) | 77,228,053 |
| 6 Feb 2020 | CNY | 24.8 | 27.42 | 24.51 | 26.43 | 26.43 | +0.62 (+2.40%) | 82,395,662 |
| 5 Feb 2020 | CNY | 24.5 | 26.6 | 24 | 25.81 | 25.81 | +1.38 (+5.65%) | 93,468,609 |
| 4 Feb 2020 | CNY | 21.33 | 24.43 | 21.33 | 24.43 | 24.43 | +2.22 (+10.00%) | 85,862,525 |
| 3 Feb 2020 | CNY | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -2.47 (-10.01%) | 4,779,900 |
| 23 Jan 2020 | CNY | 23.3 | 24.68 | 23 | 24.68 | 24.68 | +2.24 (+9.98%) | 81,474,487 |
| 22 Jan 2020 | CNY | 19.94 | 22.44 | 19.86 | 22.44 | 22.44 | +2.04 (+10.00%) | 49,154,656 |
| 21 Jan 2020 | CNY | 20.01 | 21.01 | 19.92 | 20.4 | 20.4 | -0.07 (-0.34%) | 47,682,414 |
| 20 Jan 2020 | CNY | 19.01 | 20.47 | 18.88 | 20.47 | 20.47 | +0.97 (+4.97%) | 51,034,831 |
| 17 Jan 2020 | CNY | 20 | 20.27 | 19.2 | 19.5 | 19.5 | -0.1 (-0.51%) | 52,517,508 |
