| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 25.56 | 26.75 | 25.3 | 26.41 | 26.41 | +0.69 (+2.68%) | 12,799,431 |
| 5 Mar 2020 | CNY | 25.88 | 25.94 | 25.02 | 25.72 | 25.72 | +0.37 (+1.46%) | 8,720,003 |
| 4 Mar 2020 | CNY | 24.88 | 25.5 | 24.62 | 25.35 | 25.35 | +0.23 (+0.92%) | 8,425,640 |
| 3 Mar 2020 | CNY | 25.05 | 25.9 | 24.81 | 25.12 | 25.12 | +0.37 (+1.49%) | 8,629,958 |
| 2 Mar 2020 | CNY | 24.55 | 25.15 | 24.12 | 24.75 | 24.75 | +0.72 (+3.00%) | 12,253,195 |
| 28 Feb 2020 | CNY | 24.82 | 25.35 | 23.88 | 24.03 | 24.03 | -2.13 (-8.14%) | 15,568,805 |
| 27 Feb 2020 | CNY | 26.08 | 26.85 | 25.7 | 26.16 | 26.16 | +0.42 (+1.63%) | 10,639,579 |
| 26 Feb 2020 | CNY | 27.51 | 27.6 | 25.58 | 25.74 | 25.74 | -2.45 (-8.69%) | 18,023,604 |
| 25 Feb 2020 | CNY | 28.37 | 29 | 27.06 | 28.19 | 28.19 | -0.91 (-3.13%) | 18,223,985 |
| 24 Feb 2020 | CNY | 28.35 | 29.3 | 27.79 | 29.1 | 29.1 | +1.14 (+4.08%) | 15,897,802 |
| 21 Feb 2020 | CNY | 27.25 | 28.41 | 27.22 | 27.96 | 27.96 | +0.98 (+3.63%) | 15,533,720 |
| 20 Feb 2020 | CNY | 26.45 | 27.06 | 26.2 | 26.98 | 26.98 | +0.28 (+1.05%) | 9,799,020 |
| 19 Feb 2020 | CNY | 26.35 | 26.97 | 25.7 | 26.7 | 26.7 | +0.49 (+1.87%) | 14,352,686 |
| 18 Feb 2020 | CNY | 25.74 | 26.39 | 25.36 | 26.21 | 26.21 | +0.63 (+2.46%) | 11,486,956 |
| 17 Feb 2020 | CNY | 25.1 | 25.92 | 25.02 | 25.58 | 25.58 | +0.4 (+1.59%) | 9,452,551 |
| 14 Feb 2020 | CNY | 24.5 | 25.5 | 24.31 | 25.18 | 25.18 | +0.57 (+2.32%) | 8,760,015 |
| 13 Feb 2020 | CNY | 24.85 | 25.45 | 24.53 | 24.61 | 24.61 | -0.62 (-2.46%) | 8,330,744 |
| 12 Feb 2020 | CNY | 25.37 | 25.37 | 24.4 | 25.23 | 25.23 | +0.43 (+1.73%) | 9,018,162 |
| 11 Feb 2020 | CNY | 23.72 | 24.84 | 23.72 | 24.8 | 24.8 | +1.13 (+4.77%) | 8,112,795 |
| 10 Feb 2020 | CNY | 23.59 | 23.95 | 23.35 | 23.67 | 23.67 | -0.07 (-0.29%) | 3,734,613 |
| 7 Feb 2020 | CNY | 23.7 | 23.76 | 23.12 | 23.74 | 23.74 | +0.06 (+0.25%) | 4,978,513 |
| 6 Feb 2020 | CNY | 22.98 | 23.68 | 22.3 | 23.68 | 23.68 | +0.82 (+3.59%) | 7,371,604 |
| 5 Feb 2020 | CNY | 23.56 | 23.9 | 22.65 | 22.86 | 22.86 | -0.42 (-1.80%) | 8,171,140 |
| 4 Feb 2020 | CNY | 22.46 | 23.57 | 22.35 | 23.28 | 23.28 | +1.18 (+5.34%) | 6,842,025 |
| 3 Feb 2020 | CNY | 22.1 | 23 | 22.1 | 22.1 | 22.1 | -2.47 (-10.05%) | 9,350,636 |
| 23 Jan 2020 | CNY | 25.74 | 26.2 | 23.98 | 24.57 | 24.57 | -1.17 (-4.55%) | 8,738,511 |
| 22 Jan 2020 | CNY | 25.63 | 25.94 | 24.5 | 25.74 | 25.74 | +0.32 (+1.26%) | 7,592,985 |
| 21 Jan 2020 | CNY | 25.22 | 26.36 | 25.17 | 25.42 | 25.42 | +0.22 (+0.87%) | 12,388,442 |
| 20 Jan 2020 | CNY | 24.11 | 25.3 | 24.11 | 25.2 | 25.2 | +0.79 (+3.24%) | 6,906,951 |
| 17 Jan 2020 | CNY | 24.75 | 24.8 | 24.3 | 24.41 | 24.41 | -0.17 (-0.69%) | 2,742,515 |
