| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 21.74 | 22.37 | 21.58 | 22.14 | 22.14 | -0.09 (-0.40%) | 48,807,687 |
| 5 Mar 2020 | CNY | 22.55 | 22.73 | 21.66 | 22.23 | 22.23 | +0.06 (+0.27%) | 73,340,475 |
| 4 Mar 2020 | CNY | 22.63 | 22.88 | 21.5 | 22.17 | 22.17 | -0.81 (-3.52%) | 104,522,661 |
| 3 Mar 2020 | CNY | 23.57 | 24.14 | 22.59 | 22.98 | 22.98 | +0.08 (+0.35%) | 98,239,988 |
| 2 Mar 2020 | CNY | 22.65 | 23.06 | 21.85 | 22.9 | 22.9 | +0.63 (+2.83%) | 103,848,558 |
| 28 Feb 2020 | CNY | 22.9 | 23.56 | 22.19 | 22.27 | 22.27 | -1.86 (-7.71%) | 107,778,020 |
| 27 Feb 2020 | CNY | 25.7 | 25.97 | 23.83 | 24.13 | 24.13 | -0.79 (-3.17%) | 93,733,368 |
| 26 Feb 2020 | CNY | 26.49 | 27.15 | 24.71 | 24.92 | 24.92 | -2.48 (-9.05%) | 107,345,882 |
| 25 Feb 2020 | CNY | 25.1 | 27.53 | 24.68 | 27.4 | 27.4 | +1.42 (+5.47%) | 122,187,347 |
| 24 Feb 2020 | CNY | 25 | 26.16 | 24.53 | 25.98 | 25.98 | +0.61 (+2.40%) | 89,298,864 |
| 21 Feb 2020 | CNY | 24.47 | 25.98 | 24.33 | 25.37 | 25.37 | +0.75 (+3.05%) | 107,151,305 |
| 20 Feb 2020 | CNY | 23.5 | 24.9 | 23.22 | 24.62 | 24.62 | +0.96 (+4.06%) | 124,006,978 |
| 19 Feb 2020 | CNY | 23.08 | 24.38 | 22.8 | 23.66 | 23.66 | +0.23 (+0.98%) | 101,768,071 |
| 18 Feb 2020 | CNY | 23.8 | 23.94 | 22.8 | 23.43 | 23.43 | -0.55 (-2.29%) | 118,939,242 |
| 17 Feb 2020 | CNY | 23.28 | 24.18 | 23.28 | 23.98 | 23.98 | +0.71 (+3.05%) | 96,353,401 |
| 14 Feb 2020 | CNY | 23 | 23.74 | 22.72 | 23.27 | 23.27 | +0.15 (+0.65%) | 79,891,334 |
| 13 Feb 2020 | CNY | 23.2 | 23.58 | 22.6 | 23.12 | 23.12 | -0.31 (-1.32%) | 89,580,169 |
| 12 Feb 2020 | CNY | 23 | 23.72 | 22.7 | 23.43 | 23.43 | +0.44 (+1.91%) | 120,577,148 |
| 11 Feb 2020 | CNY | 20.9 | 22.99 | 20.9 | 22.99 | 22.99 | +2.09 (+10%) | 122,105,775 |
| 10 Feb 2020 | CNY | 20.2 | 20.99 | 19.89 | 20.9 | 20.9 | -0.36 (-1.69%) | 90,028,596 |
| 7 Feb 2020 | CNY | 21.52 | 21.62 | 20.85 | 21.26 | 21.26 | -0.57 (-2.61%) | 70,138,331 |
| 6 Feb 2020 | CNY | 21.5 | 22.12 | 20.79 | 21.83 | 21.83 | +0.08 (+0.37%) | 90,406,883 |
| 5 Feb 2020 | CNY | 22.3 | 23.2 | 21.58 | 21.75 | 21.75 | -0.57 (-2.55%) | 82,892,015 |
| 4 Feb 2020 | CNY | 21 | 22.53 | 20.81 | 22.32 | 22.32 | +1.07 (+5.04%) | 76,423,000 |
| 3 Feb 2020 | CNY | 21.25 | 21.7 | 21.25 | 21.25 | 21.25 | -2.36 (-10.00%) | 47,889,148 |
| 23 Jan 2020 | CNY | 24 | 24.65 | 22.8 | 23.61 | 23.61 | -0.72 (-2.96%) | 62,433,104 |
| 22 Jan 2020 | CNY | 22.91 | 25.22 | 22.48 | 24.33 | 24.33 | +1.34 (+5.83%) | 67,603,397 |
| 21 Jan 2020 | CNY | 23.14 | 23.3 | 22.76 | 22.99 | 22.99 | -0.12 (-0.52%) | 40,164,755 |
| 20 Jan 2020 | CNY | 21.9 | 23.35 | 21.81 | 23.11 | 23.11 | +1.12 (+5.09%) | 73,600,499 |
| 17 Jan 2020 | CNY | 22.34 | 22.72 | 21.68 | 21.99 | 21.99 | -0.33 (-1.48%) | 47,658,659 |
