| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 28.125 | 28.275 | 26.7875 | 27.5375 | 27.5375 | +0.438 (+1.61%) | 4,318,360 |
| 4 Mar 2020 | CNY | 26.9938 | 27.7563 | 26.6313 | 27.1 | 27.1 | -0.087 (-0.32%) | 7,470,472 |
| 3 Mar 2020 | CNY | 27.4125 | 27.8625 | 26.2563 | 27.1875 | 27.1875 | +0.562 (+2.11%) | 6,497,638 |
| 2 Mar 2020 | CNY | 25.675 | 26.8125 | 24.6875 | 26.625 | 26.625 | +1.031 (+4.03%) | 7,248,582 |
| 28 Feb 2020 | CNY | 27.0375 | 27.25 | 25.5938 | 25.5938 | 25.5938 | -2.844 (-10.00%) | 9,510,348 |
| 27 Feb 2020 | CNY | 30.0438 | 30.4438 | 27.625 | 28.4375 | 28.4375 | -2.062 (-6.76%) | 9,957,811 |
| 26 Feb 2020 | CNY | 31.2438 | 32.675 | 28.4875 | 30.5 | 30.5 | -0.675 (-2.17%) | 10,261,289 |
| 25 Feb 2020 | CNY | 30.1563 | 31.175 | 29.5938 | 31.175 | 31.175 | +0.55 (+1.80%) | 7,961,908 |
| 24 Feb 2020 | CNY | 29.525 | 30.675 | 29.1313 | 30.625 | 30.625 | +1.1 (+3.73%) | 5,711,310 |
| 21 Feb 2020 | CNY | 28.5 | 29.5813 | 28.4375 | 29.525 | 29.525 | +0.988 (+3.46%) | 5,183,272 |
| 20 Feb 2020 | CNY | 28.125 | 29.85 | 28.0625 | 28.5375 | 28.5375 | +0.362 (+1.29%) | 4,579,806 |
| 19 Feb 2020 | CNY | 28.1188 | 28.4688 | 27.5188 | 28.175 | 28.175 | -0.094 (-0.33%) | 4,857,696 |
| 18 Feb 2020 | CNY | 27.6875 | 28.4313 | 27.0438 | 28.2688 | 28.2688 | +0.787 (+2.87%) | 8,080,720 |
| 17 Feb 2020 | CNY | 25.7063 | 27.675 | 25.5375 | 27.4813 | 27.4813 | +1.731 (+6.72%) | 7,727,745 |
| 14 Feb 2020 | CNY | 25.4375 | 26.0875 | 25.375 | 25.75 | 25.75 | +0.006 (+0.02%) | 4,955,118 |
| 13 Feb 2020 | CNY | 25.6125 | 26.45 | 25.325 | 25.7438 | 25.7438 | -0.25 (-0.96%) | 6,989,646 |
| 12 Feb 2020 | CNY | 24.625 | 25.9938 | 24.325 | 25.9938 | 25.9938 | +1.494 (+6.10%) | 8,264,960 |
| 11 Feb 2020 | CNY | 24 | 25.3375 | 24 | 24.5 | 24.5 | +0.75 (+3.16%) | 5,099,664 |
| 10 Feb 2020 | CNY | 23.9938 | 24.25 | 23.5 | 23.75 | 23.75 | -0.5 (-2.06%) | 5,142,832 |
| 7 Feb 2020 | CNY | 24.1875 | 24.375 | 23.575 | 24.25 | 24.25 | -0.125 (-0.51%) | 4,766,384 |
| 6 Feb 2020 | CNY | 23.95 | 24.4125 | 23.4438 | 24.375 | 24.375 | +0.406 (+1.69%) | 5,612,545 |
| 5 Feb 2020 | CNY | 23.95 | 24.525 | 23.3563 | 23.9688 | 23.9688 | +0.25 (+1.05%) | 5,127,371 |
| 4 Feb 2020 | CNY | 21.5625 | 23.9 | 21.375 | 23.7188 | 23.7188 | +1.994 (+9.18%) | 5,531,640 |
| 3 Feb 2020 | CNY | 21.725 | 21.8875 | 21.725 | 21.725 | 21.725 | -2.438 (-10.09%) | 5,253,440 |
| 23 Jan 2020 | CNY | 23.7375 | 24.5625 | 23.375 | 24.1625 | 24.1625 | +0.1 (+0.42%) | 6,116,593 |
| 22 Jan 2020 | CNY | 24.25 | 24.5438 | 23.5938 | 24.0625 | 24.0625 | -0.525 (-2.14%) | 6,944,576 |
| 21 Jan 2020 | CNY | 24.1625 | 24.9875 | 24.0188 | 24.5875 | 24.5875 | +0.325 (+1.34%) | 3,959,100 |
| 20 Jan 2020 | CNY | 23.5 | 24.2875 | 23.5 | 24.2625 | 24.2625 | +0.637 (+2.70%) | 3,734,480 |
| 17 Jan 2020 | CNY | 24.1938 | 24.1938 | 23.3188 | 23.625 | 23.625 | -0.138 (-0.58%) | 3,151,752 |
| 16 Jan 2020 | CNY | 23.1563 | 23.9875 | 23 | 23.7625 | 23.7625 | +0.644 (+2.78%) | 3,886,174 |
