| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2020 | CNY | 23.1731 | 26.2821 | 23.1731 | 24.7436 | 24.7436 | +0.372 (+1.53%) | 26,976,636 |
| 24 Feb 2020 | CNY | 22.2436 | 25.25 | 22.1154 | 24.3718 | 24.3718 | +1.237 (+5.35%) | 24,519,431 |
| 21 Feb 2020 | CNY | 20.7692 | 23.7115 | 20.7692 | 23.1346 | 23.1346 | +1.532 (+7.09%) | 25,169,904 |
| 20 Feb 2020 | CNY | 21.6731 | 22.3526 | 20.3205 | 21.6026 | 21.6026 | -0.372 (-1.69%) | 23,628,962 |
| 19 Feb 2020 | CNY | 23.8462 | 24.9872 | 21.0449 | 21.9744 | 21.9744 | -0.84 (-3.68%) | 35,581,551 |
| 18 Feb 2020 | CNY | 21.3141 | 22.8141 | 21.2821 | 22.8141 | 22.8141 | +2.077 (+10.02%) | 24,462,662 |
| 17 Feb 2020 | CNY | 19.1731 | 20.7372 | 18.2051 | 20.7372 | 20.7372 | +1.885 (+10.00%) | 24,972,175 |
| 14 Feb 2020 | CNY | 16.9167 | 18.8526 | 16.7692 | 18.8526 | 18.8526 | +1.712 (+9.99%) | 27,092,131 |
| 13 Feb 2020 | CNY | 16.2885 | 17.5064 | 15.968 | 17.141 | 17.141 | +0.667 (+4.05%) | 17,572,197 |
| 12 Feb 2020 | CNY | 15.6474 | 16.6346 | 15.4551 | 16.4744 | 16.4744 | +0.301 (+1.86%) | 11,725,758 |
| 11 Feb 2020 | CNY | 15.7628 | 17.0256 | 15.7051 | 16.1731 | 16.1731 | +0.327 (+2.06%) | 13,487,232 |
| 10 Feb 2020 | CNY | 15.5833 | 16.0064 | 15.5192 | 15.8462 | 15.8462 | -0.173 (-1.08%) | 8,625,687 |
| 7 Feb 2020 | CNY | 15.5897 | 16.1539 | 15.0833 | 16.0192 | 16.0192 | +0.551 (+3.56%) | 13,350,570 |
| 6 Feb 2020 | CNY | 14.8718 | 15.609 | 14.6282 | 15.468 | 15.468 | +0.34 (+2.25%) | 11,597,347 |
| 5 Feb 2020 | CNY | 14.9936 | 15.6987 | 14.859 | 15.1282 | 15.1282 | +0.141 (+0.94%) | 11,002,104 |
| 4 Feb 2020 | CNY | 14.0385 | 15.5962 | 14.0385 | 14.9872 | 14.9872 | -0.609 (-3.90%) | 13,832,086 |
| 3 Feb 2020 | CNY | 15.5962 | 15.5962 | 15.5962 | 15.5962 | 15.5962 | -1.744 (-10.05%) | 669,240 |
| 23 Jan 2020 | CNY | 18.5897 | 19.1603 | 17.3141 | 17.3397 | 17.3397 | -1.897 (-9.86%) | 17,113,148 |
| 22 Jan 2020 | CNY | 16.9872 | 19.2372 | 16.7628 | 19.2372 | 19.2372 | +1.75 (+10.01%) | 21,617,901 |
| 21 Jan 2020 | CNY | 17.0192 | 17.9039 | 16.5705 | 17.4872 | 17.4872 | +0.474 (+2.79%) | 13,640,502 |
| 20 Jan 2020 | CNY | 16.5577 | 17.0192 | 15.9039 | 17.0128 | 17.0128 | +0.051 (+0.30%) | 10,737,799 |
| 17 Jan 2020 | CNY | 17.3526 | 18.0385 | 16.8462 | 16.9615 | 16.9615 | -0.635 (-3.61%) | 14,388,333 |
| 16 Jan 2020 | CNY | 16.6795 | 17.9872 | 16.5705 | 17.5962 | 17.5962 | +1.051 (+6.35%) | 19,282,526 |
| 15 Jan 2020 | CNY | 16.7308 | 16.7436 | 16.1731 | 16.5449 | 16.5449 | -0.519 (-3.04%) | 11,215,815 |
| 14 Jan 2020 | CNY | 16.7436 | 18.0641 | 16.5385 | 17.0641 | 17.0641 | +0.006 (+0.04%) | 20,111,190 |
| 13 Jan 2020 | CNY | 16 | 17.2949 | 15.6923 | 17.0577 | 17.0577 | +0.885 (+5.47%) | 19,256,103 |
| 10 Jan 2020 | CNY | 16.4103 | 16.4551 | 16.0321 | 16.1731 | 16.1731 | -0.237 (-1.45%) | 9,243,798 |
| 9 Jan 2020 | CNY | 16.3205 | 16.4103 | 16.0513 | 16.4103 | 16.4103 | +0.218 (+1.35%) | 12,608,707 |
| 8 Jan 2020 | CNY | 16.25 | 16.3205 | 15.9359 | 16.1923 | 16.1923 | -0.237 (-1.44%) | 11,384,174 |
| 7 Jan 2020 | CNY | 16.3462 | 16.4615 | 15.9231 | 16.4295 | 16.4295 | +0.224 (+1.38%) | 17,163,823 |
