| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 29.1385 | 30.7692 | 28.4615 | 28.7 | 28.7 | +0.246 (+0.86%) | 15,389,467 |
| 4 Mar 2020 | CNY | 26.8154 | 28.8385 | 26.7077 | 28.4539 | 28.4539 | +1.123 (+4.11%) | 19,747,371 |
| 3 Mar 2020 | CNY | 27.3846 | 28.0615 | 26.9077 | 27.3308 | 27.3308 | +1.823 (+7.15%) | 19,311,698 |
| 2 Mar 2020 | CNY | 25.2308 | 25.7539 | 24.7308 | 25.5077 | 25.5077 | +1.054 (+4.31%) | 7,519,551 |
| 28 Feb 2020 | CNY | 25.3692 | 26 | 24.4 | 24.4539 | 24.4539 | -1.992 (-7.53%) | 8,566,134 |
| 27 Feb 2020 | CNY | 27 | 27.5846 | 26.3462 | 26.4462 | 26.4462 | +0.015 (+0.06%) | 6,586,970 |
| 26 Feb 2020 | CNY | 28.1154 | 28.6 | 26.1539 | 26.4308 | 26.4308 | -2.4 (-8.32%) | 10,057,472 |
| 25 Feb 2020 | CNY | 28.6154 | 30.0154 | 27.6077 | 28.8308 | 28.8308 | -0.469 (-1.60%) | 13,055,831 |
| 24 Feb 2020 | CNY | 27.8539 | 30.4615 | 27.8539 | 29.3 | 29.3 | +1.454 (+5.22%) | 15,067,752 |
| 21 Feb 2020 | CNY | 27.2154 | 28.9846 | 27 | 27.8462 | 27.8462 | +0.454 (+1.66%) | 12,457,519 |
| 20 Feb 2020 | CNY | 26.8077 | 27.5923 | 26.0769 | 27.3923 | 27.3923 | +0.354 (+1.31%) | 10,364,744 |
| 19 Feb 2020 | CNY | 29.1385 | 29.1385 | 27.0308 | 27.0385 | 27.0385 | -2.031 (-6.99%) | 16,129,344 |
| 18 Feb 2020 | CNY | 26.4615 | 29.0692 | 26.4385 | 29.0692 | 29.0692 | +2.646 (+10.01%) | 15,557,704 |
| 17 Feb 2020 | CNY | 26.5385 | 27.3462 | 25.9231 | 26.4231 | 26.4231 | +0.238 (+0.91%) | 12,625,832 |
| 14 Feb 2020 | CNY | 24.6 | 26.3462 | 24.4 | 26.1846 | 26.1846 | +1.285 (+5.16%) | 14,143,600 |
| 13 Feb 2020 | CNY | 23.5846 | 25.6923 | 23.3615 | 24.9 | 24.9 | +1.1 (+4.62%) | 11,992,210 |
| 12 Feb 2020 | CNY | 22.9923 | 24 | 22.9154 | 23.8 | 23.8 | +0.8 (+3.48%) | 6,791,911 |
| 11 Feb 2020 | CNY | 24.1539 | 24.1539 | 22.9692 | 23 | 23 | -1.254 (-5.17%) | 7,730,814 |
| 10 Feb 2020 | CNY | 22.3077 | 24.2539 | 22.3077 | 24.2539 | 24.2539 | +2.208 (+10.01%) | 11,375,565 |
| 7 Feb 2020 | CNY | 22.0692 | 22.6769 | 21.5 | 22.0462 | 22.0462 | +0.369 (+1.70%) | 5,616,457 |
| 6 Feb 2020 | CNY | 20.9769 | 22.1308 | 20.7692 | 21.6769 | 21.6769 | +0.915 (+4.41%) | 5,487,333 |
| 5 Feb 2020 | CNY | 19.3692 | 21.2923 | 19.3539 | 20.7615 | 20.7615 | +1.408 (+7.27%) | 5,709,233 |
| 4 Feb 2020 | CNY | 18.3154 | 19.8385 | 18.3154 | 19.3539 | 19.3539 | -0.931 (-4.59%) | 4,976,437 |
| 3 Feb 2020 | CNY | 20.2846 | 20.2846 | 20.2846 | 20.2846 | 20.2846 | -2.254 (-10.00%) | 655,070 |
| 23 Jan 2020 | CNY | 23 | 23.5615 | 22.0923 | 22.5385 | 22.5385 | -0.377 (-1.64%) | 5,346,624 |
| 22 Jan 2020 | CNY | 23 | 23.0154 | 22.3154 | 22.9154 | 22.9154 | -0.046 (-0.20%) | 2,905,825 |
| 21 Jan 2020 | CNY | 22.9231 | 23.2077 | 22.6923 | 22.9615 | 22.9615 | +0.046 (+0.20%) | 3,066,294 |
| 20 Jan 2020 | CNY | 22.2154 | 22.9308 | 22.1539 | 22.9154 | 22.9154 | +0.6 (+2.69%) | 3,268,155 |
| 17 Jan 2020 | CNY | 22.6692 | 22.7308 | 22.2539 | 22.3154 | 22.3154 | -0.392 (-1.73%) | 2,798,770 |
| 16 Jan 2020 | CNY | 22.5846 | 23.0692 | 22.4769 | 22.7077 | 22.7077 | +0.131 (+0.58%) | 3,044,934 |
