| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 23.84 | 24 | 23.46 | 23.7 | 23.7 | -0.02 (-0.08%) | 1,982,600 |
| 26 Feb 2020 | CNY | 24.2 | 24.5 | 23.59 | 23.72 | 23.72 | -0.83 (-3.38%) | 3,053,840 |
| 25 Feb 2020 | CNY | 24.31 | 24.71 | 23.84 | 24.55 | 24.55 | -0.25 (-1.01%) | 3,720,967 |
| 24 Feb 2020 | CNY | 24.28 | 25.04 | 23.9 | 24.8 | 24.8 | +0.77 (+3.20%) | 4,938,045 |
| 21 Feb 2020 | CNY | 23.8 | 24.27 | 23.64 | 24.03 | 24.03 | +0.07 (+0.29%) | 3,171,736 |
| 20 Feb 2020 | CNY | 23.83 | 24.18 | 23.4 | 23.96 | 23.96 | +0.14 (+0.59%) | 2,898,323 |
| 19 Feb 2020 | CNY | 23.36 | 24.22 | 23.12 | 23.82 | 23.82 | +0.51 (+2.19%) | 3,712,600 |
| 18 Feb 2020 | CNY | 23.28 | 23.38 | 22.93 | 23.31 | 23.31 | +0.21 (+0.91%) | 2,474,061 |
| 17 Feb 2020 | CNY | 22.57 | 23.17 | 22.4 | 23.1 | 23.1 | +0.64 (+2.85%) | 3,228,826 |
| 14 Feb 2020 | CNY | 22.46 | 22.65 | 22.23 | 22.46 | 22.46 | +0.02 (+0.09%) | 1,581,284 |
| 13 Feb 2020 | CNY | 23 | 23 | 22.44 | 22.44 | 22.44 | -0.56 (-2.43%) | 2,345,500 |
| 12 Feb 2020 | CNY | 22.85 | 23.1 | 22.7 | 23 | 23 | +0.15 (+0.66%) | 1,906,656 |
| 11 Feb 2020 | CNY | 23.2 | 23.2 | 22.7 | 22.85 | 22.85 | -0.33 (-1.42%) | 1,833,150 |
| 10 Feb 2020 | CNY | 23.08 | 23.22 | 22.71 | 23.18 | 23.18 | +0.16 (+0.70%) | 2,266,600 |
| 7 Feb 2020 | CNY | 22.58 | 23.2 | 22.38 | 23.02 | 23.02 | +0.43 (+1.90%) | 2,315,961 |
| 6 Feb 2020 | CNY | 22.61 | 22.88 | 22.16 | 22.59 | 22.59 | +0.09 (+0.40%) | 2,893,300 |
| 5 Feb 2020 | CNY | 22.54 | 23.08 | 22.2 | 22.5 | 22.5 | -0.05 (-0.22%) | 3,090,709 |
| 4 Feb 2020 | CNY | 21.18 | 23.63 | 21.18 | 22.55 | 22.55 | +0.56 (+2.55%) | 4,018,218 |
| 3 Feb 2020 | CNY | 21.99 | 22.07 | 21.99 | 21.99 | 21.99 | -2.44 (-9.99%) | 2,131,700 |
| 23 Jan 2020 | CNY | 25 | 25.4 | 24 | 24.43 | 24.43 | -0.9 (-3.55%) | 3,421,018 |
| 22 Jan 2020 | CNY | 25 | 25.52 | 24.72 | 25.33 | 25.33 | +0.14 (+0.56%) | 2,588,210 |
| 21 Jan 2020 | CNY | 25.39 | 25.71 | 25 | 25.19 | 25.19 | -0.18 (-0.71%) | 2,207,200 |
| 20 Jan 2020 | CNY | 25.15 | 25.96 | 25.04 | 25.37 | 25.37 | +0.5 (+2.01%) | 3,092,500 |
| 17 Jan 2020 | CNY | 24.94 | 25.16 | 24.82 | 24.87 | 24.87 | +0.09 (+0.36%) | 1,244,400 |
| 16 Jan 2020 | CNY | 25.2 | 25.21 | 24.76 | 24.78 | 24.78 | -0.31 (-1.24%) | 1,499,735 |
| 15 Jan 2020 | CNY | 24.85 | 25.1 | 24.53 | 25.09 | 25.09 | +0.23 (+0.93%) | 2,053,300 |
| 14 Jan 2020 | CNY | 24.88 | 25.2 | 24.69 | 24.86 | 24.86 | +0.07 (+0.28%) | 2,680,968 |
| 13 Jan 2020 | CNY | 24.85 | 24.85 | 24.4 | 24.79 | 24.79 | -0.08 (-0.32%) | 2,416,884 |
| 10 Jan 2020 | CNY | 24.77 | 25.05 | 24.51 | 24.87 | 24.87 | +0.12 (+0.48%) | 1,846,800 |
| 9 Jan 2020 | CNY | 24.62 | 25.18 | 24.53 | 24.75 | 24.75 | +0.49 (+2.02%) | 2,982,406 |
