| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2020 | CNY | 22.25 | 23.34 | 22.25 | 22.7 | 22.7 | -0.1 (-0.44%) | 2,571,940 |
| 20 Mar 2020 | CNY | 22.38 | 22.94 | 22.38 | 22.8 | 22.8 | +0.57 (+2.56%) | 1,914,130 |
| 19 Mar 2020 | CNY | 21.75 | 22.43 | 21.47 | 22.23 | 22.23 | +0.33 (+1.51%) | 2,110,100 |
| 18 Mar 2020 | CNY | 22.85 | 23.05 | 21.76 | 21.9 | 21.9 | -0.49 (-2.19%) | 2,300,900 |
| 17 Mar 2020 | CNY | 22.8 | 23.33 | 21 | 22.39 | 22.39 | -0.41 (-1.80%) | 2,825,094 |
| 16 Mar 2020 | CNY | 24.59 | 25 | 22.38 | 22.8 | 22.8 | -1.4 (-5.79%) | 3,070,044 |
| 13 Mar 2020 | CNY | 23.98 | 24.56 | 23.67 | 24.2 | 24.2 | -0.65 (-2.62%) | 3,040,420 |
| 12 Mar 2020 | CNY | 25.07 | 25.4 | 24.56 | 24.85 | 24.85 | -0.98 (-3.79%) | 2,901,514 |
| 11 Mar 2020 | CNY | 25.61 | 26.39 | 25.53 | 25.83 | 25.83 | +0.4 (+1.57%) | 4,581,080 |
| 10 Mar 2020 | CNY | 23.65 | 25.45 | 23.65 | 25.43 | 25.43 | +1.17 (+4.82%) | 3,132,440 |
| 9 Mar 2020 | CNY | 25.11 | 25.47 | 24.12 | 24.26 | 24.26 | -1.3 (-5.09%) | 3,105,970 |
| 6 Mar 2020 | CNY | 25.09 | 25.79 | 24.96 | 25.56 | 25.56 | -0.03 (-0.12%) | 2,336,050 |
| 5 Mar 2020 | CNY | 25.85 | 25.95 | 25.16 | 25.59 | 25.59 | +0.32 (+1.27%) | 3,141,290 |
| 4 Mar 2020 | CNY | 24.98 | 25.55 | 24.78 | 25.27 | 25.27 | +0.05 (+0.20%) | 2,844,470 |
| 3 Mar 2020 | CNY | 25.39 | 26.11 | 25 | 25.22 | 25.22 | +0.35 (+1.41%) | 4,339,900 |
| 2 Mar 2020 | CNY | 24.1 | 25.12 | 24.1 | 24.87 | 24.87 | +1.09 (+4.58%) | 3,127,910 |
| 28 Feb 2020 | CNY | 24.6 | 25.88 | 23.49 | 23.78 | 23.78 | -2.29 (-8.78%) | 4,984,500 |
| 27 Feb 2020 | CNY | 26.57 | 26.69 | 25.6 | 26.07 | 26.07 | -0.12 (-0.46%) | 3,603,604 |
| 26 Feb 2020 | CNY | 27.04 | 27.41 | 25.97 | 26.19 | 26.19 | -1.57 (-5.66%) | 6,665,430 |
| 25 Feb 2020 | CNY | 28.34 | 28.34 | 26.12 | 27.76 | 27.76 | -0.85 (-2.97%) | 10,981,330 |
| 24 Feb 2020 | CNY | 26.05 | 28.61 | 25.89 | 28.61 | 28.61 | +2.6 (+10.00%) | 11,671,730 |
| 21 Feb 2020 | CNY | 26.5 | 26.65 | 25.88 | 26.01 | 26.01 | +0.06 (+0.23%) | 6,714,720 |
| 20 Feb 2020 | CNY | 25.8 | 26.1 | 25.32 | 25.95 | 25.95 | -0.08 (-0.31%) | 7,012,400 |
| 19 Feb 2020 | CNY | 24.99 | 26.49 | 24.72 | 26.03 | 26.03 | +0.84 (+3.33%) | 7,998,450 |
| 18 Feb 2020 | CNY | 24.59 | 25.2 | 24.41 | 25.19 | 25.19 | +0.88 (+3.62%) | 6,414,730 |
| 17 Feb 2020 | CNY | 23.34 | 24.42 | 23.34 | 24.31 | 24.31 | +0.95 (+4.07%) | 3,836,384 |
| 14 Feb 2020 | CNY | 23.32 | 23.9 | 23.2 | 23.36 | 23.36 | -0.29 (-1.23%) | 2,971,460 |
| 13 Feb 2020 | CNY | 24.03 | 24.32 | 23.61 | 23.65 | 23.65 | -0.59 (-2.43%) | 3,122,290 |
| 12 Feb 2020 | CNY | 23.98 | 24.32 | 23.57 | 24.24 | 24.24 | +0.42 (+1.76%) | 3,391,070 |
| 11 Feb 2020 | CNY | 24.5 | 24.64 | 23.62 | 23.82 | 23.82 | -0.62 (-2.54%) | 3,707,650 |
