| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 27.29 | 27.8 | 26.26 | 26.44 | 26.44 | -0.37 (-1.38%) | 17,213,623 |
| 4 Mar 2020 | CNY | 27.4 | 27.4 | 25.73 | 26.81 | 26.81 | -0.77 (-2.79%) | 20,951,733 |
| 3 Mar 2020 | CNY | 28 | 29.47 | 27.34 | 27.58 | 27.58 | +0.23 (+0.84%) | 21,660,873 |
| 2 Mar 2020 | CNY | 27.07 | 28.23 | 26.82 | 27.35 | 27.35 | +0.7 (+2.63%) | 20,933,580 |
| 28 Feb 2020 | CNY | 27.9 | 28.65 | 26.65 | 26.65 | 26.65 | -2.96 (-10.00%) | 24,705,555 |
| 27 Feb 2020 | CNY | 28.8 | 30.31 | 28.46 | 29.61 | 29.61 | +0.73 (+2.53%) | 19,475,757 |
| 26 Feb 2020 | CNY | 32.6 | 32.61 | 28.88 | 28.88 | 28.88 | -3.21 (-10.00%) | 30,737,053 |
| 25 Feb 2020 | CNY | 32.39 | 32.6 | 30.8 | 32.09 | 32.09 | -1.1 (-3.31%) | 24,373,690 |
| 24 Feb 2020 | CNY | 31 | 33.98 | 30.89 | 33.19 | 33.19 | +2.3 (+7.45%) | 36,807,416 |
| 21 Feb 2020 | CNY | 30.42 | 31.68 | 30.2 | 30.89 | 30.89 | +0.51 (+1.68%) | 19,240,335 |
| 20 Feb 2020 | CNY | 31.9 | 31.9 | 30.05 | 30.38 | 30.38 | -0.53 (-1.71%) | 21,941,136 |
| 19 Feb 2020 | CNY | 31.63 | 32.15 | 30.86 | 30.91 | 30.91 | -1.47 (-4.54%) | 16,088,799 |
| 18 Feb 2020 | CNY | 32.18 | 32.69 | 31.35 | 32.38 | 32.38 | +0.19 (+0.59%) | 19,337,815 |
| 17 Feb 2020 | CNY | 30.22 | 32.68 | 30.13 | 32.19 | 32.19 | +1.96 (+6.48%) | 24,757,570 |
| 14 Feb 2020 | CNY | 30.2 | 31.19 | 29.77 | 30.23 | 30.23 | -0.02 (-0.07%) | 17,673,256 |
| 13 Feb 2020 | CNY | 30.6 | 30.99 | 29.33 | 30.25 | 30.25 | -0.18 (-0.59%) | 22,607,208 |
| 12 Feb 2020 | CNY | 29 | 30.8 | 28.51 | 30.43 | 30.43 | +1.63 (+5.66%) | 26,330,757 |
| 11 Feb 2020 | CNY | 29.06 | 29.18 | 28.1 | 28.8 | 28.8 | -0.38 (-1.30%) | 17,129,226 |
| 10 Feb 2020 | CNY | 30.62 | 30.98 | 28 | 29.18 | 29.18 | -1.17 (-3.86%) | 26,144,460 |
| 7 Feb 2020 | CNY | 29 | 30.51 | 28.79 | 30.35 | 30.35 | +0.84 (+2.85%) | 23,504,354 |
| 6 Feb 2020 | CNY | 28.06 | 30.5 | 27.2 | 29.51 | 29.51 | +1.71 (+6.15%) | 29,439,164 |
| 5 Feb 2020 | CNY | 27.26 | 29.04 | 27.07 | 27.8 | 27.8 | +0.15 (+0.54%) | 28,185,745 |
| 4 Feb 2020 | CNY | 27 | 27.99 | 26.17 | 27.65 | 27.65 | +0.56 (+2.07%) | 27,727,571 |
| 3 Feb 2020 | CNY | 27.09 | 28.35 | 27.09 | 27.09 | 27.09 | -2.91 (-9.70%) | 21,398,650 |
| 23 Jan 2020 | CNY | 30.73 | 32.14 | 29.41 | 30 | 30 | -0.9 (-2.91%) | 22,785,384 |
| 22 Jan 2020 | CNY | 29.49 | 31.46 | 29.3 | 30.9 | 30.9 | +1.37 (+4.64%) | 19,912,908 |
| 21 Jan 2020 | CNY | 30.62 | 30.99 | 29.39 | 29.53 | 29.53 | -1.11 (-3.62%) | 16,671,028 |
| 20 Jan 2020 | CNY | 29.95 | 31.39 | 29.6 | 30.64 | 30.64 | +0.11 (+0.36%) | 16,706,820 |
| 17 Jan 2020 | CNY | 30.94 | 31.29 | 30.34 | 30.53 | 30.53 | -0.46 (-1.48%) | 11,106,510 |
| 16 Jan 2020 | CNY | 31.99 | 32.16 | 30.24 | 30.99 | 30.99 | -1.31 (-4.06%) | 21,279,766 |
