| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 22.7 | 22.83 | 22.02 | 22.26 | 22.26 | -0.22 (-0.98%) | 35,755,340 |
| 4 Mar 2020 | CNY | 22 | 22.74 | 21.82 | 22.48 | 22.48 | +0.2 (+0.90%) | 39,804,681 |
| 3 Mar 2020 | CNY | 22.66 | 23.35 | 21.9 | 22.28 | 22.28 | -0.24 (-1.07%) | 64,243,349 |
| 2 Mar 2020 | CNY | 23.8 | 24.1 | 21.02 | 22.52 | 22.52 | -0.83 (-3.55%) | 98,380,402 |
| 28 Feb 2020 | CNY | 25.2 | 26.77 | 22.99 | 23.35 | 23.35 | -1.69 (-6.75%) | 126,492,719 |
| 27 Feb 2020 | CNY | 23.55 | 25.15 | 22.9 | 25.04 | 25.04 | +1.71 (+7.33%) | 73,914,761 |
| 26 Feb 2020 | CNY | 23.71 | 24.5 | 22.88 | 23.33 | 23.33 | -0.78 (-3.24%) | 44,360,288 |
| 25 Feb 2020 | CNY | 24.5 | 25.09 | 22.88 | 24.11 | 24.11 | -0.69 (-2.78%) | 58,091,861 |
| 24 Feb 2020 | CNY | 24.01 | 25 | 23.82 | 24.8 | 24.8 | +0.38 (+1.56%) | 48,361,706 |
| 21 Feb 2020 | CNY | 24.6 | 25.32 | 24.3 | 24.42 | 24.42 | +0.07 (+0.29%) | 52,624,308 |
| 20 Feb 2020 | CNY | 23.99 | 24.45 | 23.69 | 24.35 | 24.35 | +0.45 (+1.88%) | 38,606,171 |
| 19 Feb 2020 | CNY | 24.7 | 24.97 | 23.9 | 23.9 | 23.9 | -1.13 (-4.51%) | 49,573,131 |
| 18 Feb 2020 | CNY | 24.3 | 25.75 | 24.22 | 25.03 | 25.03 | +0.77 (+3.17%) | 59,944,708 |
| 17 Feb 2020 | CNY | 24.53 | 24.69 | 24.02 | 24.26 | 24.26 | +0.21 (+0.87%) | 49,375,227 |
| 14 Feb 2020 | CNY | 24.78 | 25.29 | 23.9 | 24.05 | 24.05 | -0.76 (-3.06%) | 49,344,755 |
| 13 Feb 2020 | CNY | 25.3 | 25.39 | 24.41 | 24.81 | 24.81 | -0.8 (-3.12%) | 53,850,178 |
| 12 Feb 2020 | CNY | 25 | 25.74 | 24.5 | 25.61 | 25.61 | +0.76 (+3.06%) | 60,314,942 |
| 11 Feb 2020 | CNY | 25.44 | 25.79 | 23.7 | 24.85 | 24.85 | -0.76 (-2.97%) | 69,472,240 |
| 10 Feb 2020 | CNY | 24.95 | 27.7 | 24.86 | 25.61 | 25.61 | -0.11 (-0.43%) | 108,341,576 |
| 7 Feb 2020 | CNY | 24.84 | 26.87 | 24.6 | 25.72 | 25.72 | +0.45 (+1.78%) | 97,700,527 |
| 6 Feb 2020 | CNY | 24.88 | 26.06 | 23.88 | 25.27 | 25.27 | +1.37 (+5.73%) | 99,321,081 |
| 5 Feb 2020 | CNY | 23 | 23.9 | 22.81 | 23.9 | 23.9 | +2.17 (+9.99%) | 81,862,872 |
| 4 Feb 2020 | CNY | 19.84 | 21.73 | 19.5 | 21.73 | 21.73 | +1.98 (+10.03%) | 70,873,692 |
| 3 Feb 2020 | CNY | 18.66 | 20.66 | 17.88 | 19.75 | 19.75 | +0.97 (+5.17%) | 100,528,830 |
| 23 Jan 2020 | CNY | 18.65 | 19.65 | 18.22 | 18.78 | 18.78 | 0.0 (0.0%) | 44,340,630 |
| 22 Jan 2020 | CNY | 18.27 | 18.87 | 17.92 | 18.78 | 18.78 | +0.49 (+2.68%) | 28,829,464 |
| 21 Jan 2020 | CNY | 18.4 | 18.88 | 18.11 | 18.29 | 18.29 | +0.09 (+0.49%) | 31,141,074 |
| 20 Jan 2020 | CNY | 17.34 | 18.57 | 17.34 | 18.2 | 18.2 | +0.57 (+3.23%) | 52,139,727 |
| 17 Jan 2020 | CNY | 19.11 | 19.11 | 17.63 | 17.63 | 17.63 | -1.96 (-10.01%) | 61,762,451 |
| 16 Jan 2020 | CNY | 19.02 | 19.64 | 18.88 | 19.59 | 19.59 | +0.62 (+3.27%) | 39,596,683 |
