| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 24.9882 | 25.2647 | 24.5882 | 24.8235 | 24.8235 | -0.424 (-1.68%) | 2,526,710 |
| 5 Mar 2020 | CNY | 25.2941 | 25.2941 | 24.7059 | 25.2471 | 25.2471 | +0.424 (+1.71%) | 3,239,982 |
| 4 Mar 2020 | CNY | 24.3941 | 25.2294 | 24.3294 | 24.8235 | 24.8235 | +0.047 (+0.19%) | 2,870,620 |
| 3 Mar 2020 | CNY | 24.9706 | 25.8647 | 24.5 | 24.7765 | 24.7765 | +0.218 (+0.89%) | 3,775,484 |
| 2 Mar 2020 | CNY | 23.9118 | 24.8765 | 23.9118 | 24.5588 | 24.5588 | +0.853 (+3.60%) | 3,413,991 |
| 28 Feb 2020 | CNY | 25.0118 | 25.2235 | 23.7059 | 23.7059 | 23.7059 | -2.082 (-8.07%) | 4,736,655 |
| 27 Feb 2020 | CNY | 25.2647 | 27.0412 | 25.2647 | 25.7882 | 25.7882 | +1.153 (+4.68%) | 5,643,971 |
| 26 Feb 2020 | CNY | 24.9529 | 25.5765 | 24.4706 | 24.6353 | 24.6353 | -0.6 (-2.38%) | 3,589,754 |
| 25 Feb 2020 | CNY | 24.7882 | 25.3353 | 24.2941 | 25.2353 | 25.2353 | -0.394 (-1.54%) | 3,954,825 |
| 24 Feb 2020 | CNY | 25 | 25.8765 | 24.4765 | 25.6294 | 25.6294 | -0.447 (-1.71%) | 5,683,655 |
| 21 Feb 2020 | CNY | 25.7059 | 26.8647 | 25.3824 | 26.0765 | 26.0765 | +0.282 (+1.09%) | 5,226,457 |
| 20 Feb 2020 | CNY | 24.1824 | 25.8059 | 24.0765 | 25.7941 | 25.7941 | +1.471 (+6.05%) | 5,500,754 |
| 19 Feb 2020 | CNY | 24.0177 | 24.9412 | 24 | 24.3235 | 24.3235 | +0.876 (+3.74%) | 4,575,723 |
| 18 Feb 2020 | CNY | 23.8235 | 23.8235 | 22.8765 | 23.4471 | 23.4471 | +0.006 (+0.03%) | 4,495,310 |
| 17 Feb 2020 | CNY | 22.5529 | 23.7529 | 22.2941 | 23.4412 | 23.4412 | +1.147 (+5.15%) | 4,035,405 |
| 14 Feb 2020 | CNY | 22.1471 | 22.6 | 22.0941 | 22.2941 | 22.2941 | -0.118 (-0.53%) | 2,431,659 |
| 13 Feb 2020 | CNY | 22.6765 | 22.8471 | 22.2529 | 22.4118 | 22.4118 | -0.259 (-1.14%) | 2,935,089 |
| 12 Feb 2020 | CNY | 22.5588 | 22.8824 | 22.2824 | 22.6706 | 22.6706 | +0.3 (+1.34%) | 3,164,359 |
| 11 Feb 2020 | CNY | 22.7941 | 22.7941 | 22.1177 | 22.3706 | 22.3706 | -0.324 (-1.43%) | 3,273,341 |
| 10 Feb 2020 | CNY | 21.9353 | 23.2294 | 21.6824 | 22.6941 | 22.6941 | +0.718 (+3.27%) | 5,075,766 |
| 7 Feb 2020 | CNY | 22.2177 | 22.2177 | 21.2471 | 21.9765 | 21.9765 | -0.282 (-1.27%) | 4,846,776 |
| 6 Feb 2020 | CNY | 22.6471 | 22.7647 | 21.9647 | 22.2588 | 22.2588 | -0.524 (-2.30%) | 5,533,931 |
| 5 Feb 2020 | CNY | 21.4706 | 23.5118 | 21.4706 | 22.7824 | 22.7824 | +1.312 (+6.11%) | 4,570,557 |
| 4 Feb 2020 | CNY | 20.2765 | 22.0588 | 20.2765 | 21.4706 | 21.4706 | -1.059 (-4.70%) | 5,331,837 |
| 3 Feb 2020 | CNY | 22.5294 | 22.5294 | 22.5294 | 22.5294 | 22.5294 | -2.5 (-9.99%) | 443,870 |
| 23 Jan 2020 | CNY | 27.4882 | 27.4882 | 25.0294 | 25.0294 | 25.0294 | -2.782 (-10.00%) | 3,247,170 |
| 22 Jan 2020 | CNY | 27.7647 | 27.9529 | 27.1177 | 27.8118 | 27.8118 | +0.053 (+0.19%) | 2,301,954 |
| 21 Jan 2020 | CNY | 27.7412 | 28.4412 | 27.3353 | 27.7588 | 27.7588 | -0.3 (-1.07%) | 3,000,314 |
| 20 Jan 2020 | CNY | 27.5588 | 28.1647 | 27.5235 | 28.0588 | 28.0588 | +0.229 (+0.82%) | 3,549,770 |
| 17 Jan 2020 | CNY | 27.7647 | 28.1353 | 27.4353 | 27.8294 | 27.8294 | +0.123 (+0.45%) | 3,058,855 |
