| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 25.9417 | 26.7583 | 25.3167 | 25.7083 | 25.7083 | -0.075 (-0.29%) | 2,723,484 |
| 4 Mar 2020 | CNY | 25.0833 | 27.0667 | 25.0333 | 25.7833 | 25.7833 | +0.458 (+1.81%) | 3,532,189 |
| 3 Mar 2020 | CNY | 24.7583 | 25.9167 | 24.3833 | 25.325 | 25.325 | +1.158 (+4.79%) | 2,776,143 |
| 2 Mar 2020 | CNY | 24.1583 | 24.5 | 23.5417 | 24.1667 | 24.1667 | +0.708 (+3.02%) | 1,565,752 |
| 28 Feb 2020 | CNY | 23.9167 | 24.8 | 23.3417 | 23.4583 | 23.4583 | -1.392 (-5.60%) | 2,040,555 |
| 27 Feb 2020 | CNY | 24.7917 | 25.4 | 24.5 | 24.85 | 24.85 | +0.217 (+0.88%) | 1,567,527 |
| 26 Feb 2020 | CNY | 24.35 | 25.625 | 24.35 | 24.6333 | 24.6333 | -0.492 (-1.96%) | 1,849,532 |
| 25 Feb 2020 | CNY | 24.3167 | 25.7417 | 23.9167 | 25.125 | 25.125 | -0.075 (-0.30%) | 2,890,396 |
| 24 Feb 2020 | CNY | 24.6667 | 25.7333 | 24.1667 | 25.2 | 25.2 | +0.783 (+3.21%) | 2,257,432 |
| 21 Feb 2020 | CNY | 23.5917 | 24.825 | 23.4917 | 24.4167 | 24.4167 | +0.733 (+3.10%) | 2,447,902 |
| 20 Feb 2020 | CNY | 23.125 | 23.7083 | 22.9417 | 23.6833 | 23.6833 | +0.567 (+2.45%) | 1,486,176 |
| 19 Feb 2020 | CNY | 23.5083 | 23.575 | 22.9667 | 23.1167 | 23.1167 | -0.067 (-0.29%) | 1,369,704 |
| 18 Feb 2020 | CNY | 22.6083 | 23.25 | 22.6 | 23.1833 | 23.1833 | +0.575 (+2.54%) | 1,615,132 |
| 17 Feb 2020 | CNY | 21.6583 | 22.6583 | 21.6583 | 22.6083 | 22.6083 | +0.975 (+4.51%) | 1,659,073 |
| 14 Feb 2020 | CNY | 21.5583 | 21.925 | 21.4167 | 21.6333 | 21.6333 | +0.05 (+0.23%) | 875,306 |
| 13 Feb 2020 | CNY | 22.125 | 22.275 | 21.55 | 21.5833 | 21.5833 | -0.517 (-2.34%) | 1,133,424 |
| 12 Feb 2020 | CNY | 21.7667 | 22.2 | 21.6667 | 22.1 | 22.1 | +0.325 (+1.49%) | 1,113,049 |
| 11 Feb 2020 | CNY | 22.0417 | 22.05 | 21.7417 | 21.775 | 21.775 | -0.267 (-1.21%) | 930,054 |
| 10 Feb 2020 | CNY | 22 | 22.325 | 21.7417 | 22.0417 | 22.0417 | -0.067 (-0.30%) | 1,039,488 |
| 7 Feb 2020 | CNY | 21.4333 | 22.1083 | 21.4333 | 22.1083 | 22.1083 | +0.675 (+3.15%) | 1,545,855 |
| 6 Feb 2020 | CNY | 21.025 | 21.5667 | 20.8333 | 21.4333 | 21.4333 | +0.4 (+1.90%) | 1,261,977 |
| 5 Feb 2020 | CNY | 20.7917 | 21.4833 | 20.5833 | 21.0333 | 21.0333 | +0.242 (+1.16%) | 1,278,374 |
| 4 Feb 2020 | CNY | 20 | 21.2333 | 19.8083 | 20.7917 | 20.7917 | -0.658 (-3.07%) | 1,503,576 |
| 3 Feb 2020 | CNY | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -2.383 (-10.00%) | 270,000 |
| 23 Jan 2020 | CNY | 24.0167 | 24.3083 | 23.2333 | 23.8333 | 23.8333 | -0.208 (-0.87%) | 998,318 |
| 22 Jan 2020 | CNY | 24.0833 | 24.0833 | 23.3333 | 24.0417 | 24.0417 | -0.042 (-0.17%) | 1,097,280 |
| 21 Jan 2020 | CNY | 24.8583 | 24.8583 | 24.0583 | 24.0833 | 24.0833 | -0.583 (-2.37%) | 1,153,117 |
| 20 Jan 2020 | CNY | 25 | 25.2083 | 24.3333 | 24.6667 | 24.6667 | -0.533 (-2.12%) | 1,676,424 |
| 17 Jan 2020 | CNY | 25.8333 | 25.925 | 25.1 | 25.2 | 25.2 | -0.733 (-2.83%) | 2,083,081 |
| 16 Jan 2020 | CNY | 24.5833 | 26.6667 | 24.4833 | 25.9333 | 25.9333 | +1.633 (+6.72%) | 4,166,451 |
