| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 26.8 | 27.62 | 26.7667 | 26.9333 | 26.9333 | -0.353 (-1.30%) | 1,942,635 |
| 5 Mar 2020 | CNY | 27.7733 | 28.2667 | 27 | 27.2867 | 27.2867 | +0.227 (+0.84%) | 2,617,318 |
| 4 Mar 2020 | CNY | 26.3333 | 27.3267 | 26.0667 | 27.06 | 27.06 | +0.54 (+2.04%) | 2,733,513 |
| 3 Mar 2020 | CNY | 27.3867 | 28.3133 | 26.1333 | 26.52 | 26.52 | -0.38 (-1.41%) | 4,605,276 |
| 2 Mar 2020 | CNY | 26.5933 | 27.2 | 25.0867 | 26.9 | 26.9 | +0.14 (+0.52%) | 4,591,828 |
| 28 Feb 2020 | CNY | 26.76 | 27.2667 | 26.76 | 26.76 | 26.76 | -2.973 (-10.00%) | 3,824,850 |
| 27 Feb 2020 | CNY | 30.0667 | 31.9267 | 29.5733 | 29.7333 | 29.7333 | 0.0 (0.0%) | 3,868,072 |
| 26 Feb 2020 | CNY | 29.9933 | 30.7133 | 28.96 | 29.7333 | 29.7333 | -0.96 (-3.13%) | 3,449,724 |
| 25 Feb 2020 | CNY | 29.7733 | 31.4067 | 28.5333 | 30.6933 | 30.6933 | +0.34 (+1.12%) | 4,821,598 |
| 24 Feb 2020 | CNY | 29.0067 | 30.9267 | 28.74 | 30.3533 | 30.3533 | +1.347 (+4.64%) | 4,461,801 |
| 21 Feb 2020 | CNY | 28.3333 | 30.32 | 28.3333 | 29.0067 | 29.0067 | +1.173 (+4.22%) | 4,121,721 |
| 20 Feb 2020 | CNY | 27.6333 | 28.1533 | 27.0533 | 27.8333 | 27.8333 | +0.447 (+1.63%) | 2,022,337 |
| 19 Feb 2020 | CNY | 26.8667 | 27.9133 | 26.5733 | 27.3867 | 27.3867 | +0.44 (+1.63%) | 2,643,897 |
| 18 Feb 2020 | CNY | 26.16 | 26.9467 | 26.0667 | 26.9467 | 26.9467 | +0.8 (+3.06%) | 2,379,150 |
| 17 Feb 2020 | CNY | 25.0667 | 26.26 | 25.0667 | 26.1467 | 26.1467 | +1.08 (+4.31%) | 2,043,600 |
| 14 Feb 2020 | CNY | 24.8667 | 25.5933 | 24.8667 | 25.0667 | 25.0667 | +0.147 (+0.59%) | 1,607,550 |
| 13 Feb 2020 | CNY | 25.06 | 25.4333 | 24.8667 | 24.92 | 24.92 | -0.247 (-0.98%) | 1,364,572 |
| 12 Feb 2020 | CNY | 24.9667 | 25.28 | 24.6933 | 25.1667 | 25.1667 | +0.22 (+0.88%) | 1,697,943 |
| 11 Feb 2020 | CNY | 24.8667 | 25.4 | 24.7 | 24.9467 | 24.9467 | -0.053 (-0.21%) | 1,332,016 |
| 10 Feb 2020 | CNY | 25.0333 | 25.3267 | 24.6533 | 25 | 25 | +0.027 (+0.11%) | 1,709,412 |
| 7 Feb 2020 | CNY | 24.52 | 25.0933 | 24.4667 | 24.9733 | 24.9733 | +0.307 (+1.24%) | 1,785,337 |
| 6 Feb 2020 | CNY | 24.1333 | 24.9733 | 24.0667 | 24.6667 | 24.6667 | +0.373 (+1.54%) | 1,577,700 |
| 5 Feb 2020 | CNY | 23.1333 | 24.54 | 23.1333 | 24.2933 | 24.2933 | +1.18 (+5.11%) | 2,570,913 |
| 4 Feb 2020 | CNY | 21.8067 | 23.7333 | 21.8 | 23.1133 | 23.1133 | -0.873 (-3.64%) | 2,556,727 |
| 3 Feb 2020 | CNY | 23.9867 | 23.9867 | 23.9867 | 23.9867 | 23.9867 | -2.673 (-10.03%) | 307,650 |
| 23 Jan 2020 | CNY | 27.8867 | 27.9333 | 26.1 | 26.66 | 26.66 | -1.853 (-6.50%) | 2,463,231 |
| 22 Jan 2020 | CNY | 27.6533 | 28.8667 | 27.0067 | 28.5133 | 28.5133 | +0.333 (+1.18%) | 2,078,040 |
| 21 Jan 2020 | CNY | 28.96 | 28.96 | 27.9933 | 28.18 | 28.18 | -0.567 (-1.97%) | 1,546,200 |
| 20 Jan 2020 | CNY | 28.0067 | 28.8 | 27.6933 | 28.7467 | 28.7467 | +0.64 (+2.28%) | 1,949,400 |
| 17 Jan 2020 | CNY | 28.4533 | 28.7333 | 28.0333 | 28.1067 | 28.1067 | -0.493 (-1.72%) | 1,780,839 |
