| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 27.68 | 28.29 | 27.05 | 27.61 | 27.61 | -1.15 (-4.00%) | 77,214,988 |
| 5 Mar 2020 | CNY | 30.81 | 31.5 | 28.2 | 28.76 | 28.76 | 0.0 (0.0%) | 137,927,507 |
| 4 Mar 2020 | CNY | 27.2 | 29.08 | 27.03 | 28.76 | 28.76 | +1.54 (+5.66%) | 102,137,953 |
| 3 Mar 2020 | CNY | 28.06 | 29.2 | 26.98 | 27.22 | 27.22 | -0.37 (-1.34%) | 93,568,750 |
| 2 Mar 2020 | CNY | 25.8 | 27.61 | 25.32 | 27.59 | 27.59 | +2.49 (+9.92%) | 94,371,676 |
| 28 Feb 2020 | CNY | 26.3 | 26.7 | 24.72 | 25.1 | 25.1 | -2.09 (-7.69%) | 78,390,328 |
| 27 Feb 2020 | CNY | 27 | 28.19 | 25.8 | 27.19 | 27.19 | +0.57 (+2.14%) | 86,686,232 |
| 26 Feb 2020 | CNY | 28.2 | 28.68 | 26.5 | 26.62 | 26.62 | -2.38 (-8.21%) | 93,008,722 |
| 25 Feb 2020 | CNY | 26.35 | 29.55 | 26 | 29 | 29 | +2.14 (+7.97%) | 121,957,517 |
| 24 Feb 2020 | CNY | 26 | 27.15 | 25.75 | 26.86 | 26.86 | +0.79 (+3.03%) | 83,814,292 |
| 21 Feb 2020 | CNY | 25.5 | 26.8 | 25.36 | 26.07 | 26.07 | +0.69 (+2.72%) | 73,578,257 |
| 20 Feb 2020 | CNY | 25 | 25.53 | 24.47 | 25.38 | 25.38 | +0.17 (+0.67%) | 65,474,187 |
| 19 Feb 2020 | CNY | 26.15 | 26.16 | 25 | 25.21 | 25.21 | -1.81 (-6.70%) | 102,052,483 |
| 18 Feb 2020 | CNY | 26 | 27.02 | 25.72 | 27.02 | 27.02 | +1.02 (+3.92%) | 85,956,816 |
| 17 Feb 2020 | CNY | 25.5 | 26.25 | 25.2 | 26 | 26 | +0.86 (+3.42%) | 71,119,298 |
| 14 Feb 2020 | CNY | 24.91 | 25.93 | 24.85 | 25.14 | 25.14 | -0.06 (-0.24%) | 62,936,712 |
| 13 Feb 2020 | CNY | 25.75 | 25.95 | 24.84 | 25.2 | 25.2 | -1.01 (-3.85%) | 84,745,332 |
| 12 Feb 2020 | CNY | 25.54 | 26.87 | 25.05 | 26.21 | 26.21 | +1.01 (+4.01%) | 99,979,658 |
| 11 Feb 2020 | CNY | 26.2 | 26.48 | 25.02 | 25.2 | 25.2 | -0.98 (-3.74%) | 79,433,861 |
| 10 Feb 2020 | CNY | 26 | 27.27 | 25.01 | 26.18 | 26.18 | +0.45 (+1.75%) | 114,612,615 |
| 7 Feb 2020 | CNY | 24.2 | 25.73 | 23.99 | 25.73 | 25.73 | +2.34 (+10.00%) | 103,295,979 |
| 6 Feb 2020 | CNY | 21.3 | 23.39 | 21.15 | 23.39 | 23.39 | +2.13 (+10.02%) | 84,872,529 |
| 5 Feb 2020 | CNY | 20.64 | 21.7 | 20.42 | 21.26 | 21.26 | +0.93 (+4.57%) | 52,826,140 |
| 4 Feb 2020 | CNY | 19.26 | 20.6 | 19.26 | 20.33 | 20.33 | +1.25 (+6.55%) | 49,717,152 |
| 3 Feb 2020 | CNY | 19.08 | 19.64 | 19.08 | 19.08 | 19.08 | -2.12 (-10%) | 41,889,710 |
| 23 Jan 2020 | CNY | 21.84 | 22.33 | 20.86 | 21.2 | 21.2 | -0.89 (-4.03%) | 39,289,282 |
| 22 Jan 2020 | CNY | 21.3 | 22.36 | 20.72 | 22.09 | 22.09 | +0.54 (+2.51%) | 41,423,877 |
| 21 Jan 2020 | CNY | 21.53 | 22.08 | 21.35 | 21.55 | 21.55 | -0.3 (-1.37%) | 28,378,167 |
| 20 Jan 2020 | CNY | 21.37 | 21.94 | 20.99 | 21.85 | 21.85 | +0.48 (+2.25%) | 26,784,407 |
| 17 Jan 2020 | CNY | 21.48 | 21.59 | 21.2 | 21.37 | 21.37 | -0.02 (-0.09%) | 21,106,894 |
