| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | CNY | 26.4765 | 28.2294 | 26.4706 | 27.7647 | 27.7647 | +1.182 (+4.45%) | 1,345,024 |
| 28 Feb 2020 | CNY | 27 | 28.1235 | 26.4706 | 26.5824 | 26.5824 | -1.641 (-5.81%) | 1,276,130 |
| 27 Feb 2020 | CNY | 28.2177 | 29.1118 | 28.2177 | 28.2235 | 28.2235 | -0.465 (-1.62%) | 1,160,080 |
| 26 Feb 2020 | CNY | 28.2353 | 29.2059 | 28.1941 | 28.6882 | 28.6882 | +0.041 (+0.14%) | 1,383,664 |
| 25 Feb 2020 | CNY | 29.7059 | 29.7059 | 28.1177 | 28.6471 | 28.6471 | -1.235 (-4.13%) | 1,618,156 |
| 24 Feb 2020 | CNY | 29.7059 | 30 | 28.9294 | 29.8824 | 29.8824 | +0.518 (+1.76%) | 982,829 |
| 21 Feb 2020 | CNY | 29.3765 | 29.6177 | 28.7706 | 29.3647 | 29.3647 | -0.041 (-0.14%) | 833,680 |
| 20 Feb 2020 | CNY | 29.5882 | 29.8118 | 28.5706 | 29.4059 | 29.4059 | -0.2 (-0.68%) | 1,174,232 |
| 19 Feb 2020 | CNY | 30 | 30.1529 | 29.2 | 29.6059 | 29.6059 | -0.147 (-0.49%) | 1,304,427 |
| 18 Feb 2020 | CNY | 28.5471 | 29.9059 | 28.5471 | 29.7529 | 29.7529 | +1.253 (+4.40%) | 1,066,342 |
| 17 Feb 2020 | CNY | 27.6588 | 28.5235 | 27.4706 | 28.5 | 28.5 | +0.724 (+2.60%) | 822,936 |
| 14 Feb 2020 | CNY | 27.7647 | 28.0353 | 27.1765 | 27.7765 | 27.7765 | +0.012 (+0.04%) | 967,980 |
| 13 Feb 2020 | CNY | 27.1765 | 28.1 | 27.1765 | 27.7647 | 27.7647 | +0.118 (+0.43%) | 1,150,973 |
| 12 Feb 2020 | CNY | 27.3235 | 27.6824 | 26.8353 | 27.6471 | 27.6471 | +0.282 (+1.03%) | 1,504,136 |
| 11 Feb 2020 | CNY | 27.8059 | 28.1353 | 26.8529 | 27.3647 | 27.3647 | -0.671 (-2.39%) | 1,197,898 |
| 10 Feb 2020 | CNY | 27.3824 | 28.2059 | 26.7177 | 28.0353 | 28.0353 | +0.553 (+2.01%) | 1,257,524 |
| 7 Feb 2020 | CNY | 28.2706 | 28.2706 | 27.1529 | 27.4824 | 27.4824 | -0.512 (-1.83%) | 1,024,590 |
| 6 Feb 2020 | CNY | 27.0294 | 28.5882 | 26.4706 | 27.9941 | 27.9941 | +1.182 (+4.41%) | 1,663,655 |
| 5 Feb 2020 | CNY | 25.1118 | 27.3412 | 25.1118 | 26.8118 | 26.8118 | +1.959 (+7.88%) | 2,127,142 |
| 4 Feb 2020 | CNY | 23.2706 | 25.8824 | 23.2706 | 24.8529 | 24.8529 | -1 (-3.87%) | 2,183,922 |
| 3 Feb 2020 | CNY | 25.8529 | 25.8529 | 25.8529 | 25.8529 | 25.8529 | -2.877 (-10.01%) | 710,770 |
| 23 Jan 2020 | CNY | 29.5059 | 29.7 | 28.0059 | 28.7294 | 28.7294 | -0.853 (-2.88%) | 1,371,490 |
| 22 Jan 2020 | CNY | 30.2529 | 30.2529 | 29.1294 | 29.5824 | 29.5824 | -0.676 (-2.24%) | 1,329,238 |
| 21 Jan 2020 | CNY | 30.9765 | 31.0765 | 30 | 30.2588 | 30.2588 | -0.688 (-2.22%) | 1,143,309 |
| 20 Jan 2020 | CNY | 31.0412 | 31.3824 | 30.8235 | 30.9471 | 30.9471 | -0.118 (-0.38%) | 971,820 |
| 17 Jan 2020 | CNY | 31.5 | 31.5 | 30.7529 | 31.0647 | 31.0647 | -0.4 (-1.27%) | 816,100 |
| 16 Jan 2020 | CNY | 32.1059 | 32.6765 | 31.4235 | 31.4647 | 31.4647 | -0.847 (-2.62%) | 1,255,620 |
| 15 Jan 2020 | CNY | 31.2177 | 32.6471 | 31.2177 | 32.3118 | 32.3118 | +0.918 (+2.92%) | 2,040,792 |
| 14 Jan 2020 | CNY | 31.9471 | 32.0882 | 31.1765 | 31.3941 | 31.3941 | -0.341 (-1.08%) | 1,440,692 |
| 13 Jan 2020 | CNY | 32.3882 | 32.6471 | 31.5 | 31.7353 | 31.7353 | -0.912 (-2.79%) | 2,085,599 |
