| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 28.1444 | 29.6389 | 28.1278 | 28.6667 | 28.6667 | +0.328 (+1.16%) | 4,938,476 |
| 5 Mar 2020 | CNY | 27.5056 | 28.3389 | 27.3167 | 28.3389 | 28.3389 | +1.011 (+3.70%) | 4,829,626 |
| 4 Mar 2020 | CNY | 27.1611 | 27.6444 | 26.8889 | 27.3278 | 27.3278 | +0.106 (+0.39%) | 3,265,560 |
| 3 Mar 2020 | CNY | 28.0944 | 28.0944 | 27.1667 | 27.2222 | 27.2222 | -0.278 (-1.01%) | 5,718,738 |
| 2 Mar 2020 | CNY | 26.1667 | 27.7667 | 26.1444 | 27.5 | 27.5 | +1.178 (+4.47%) | 4,972,321 |
| 28 Feb 2020 | CNY | 25.9389 | 27.2056 | 25.8333 | 26.3222 | 26.3222 | -0.4 (-1.50%) | 5,388,107 |
| 27 Feb 2020 | CNY | 26.3556 | 27.1556 | 26.1667 | 26.7222 | 26.7222 | +0.45 (+1.71%) | 4,073,239 |
| 26 Feb 2020 | CNY | 27.5389 | 27.5389 | 26.1333 | 26.2722 | 26.2722 | -1.367 (-4.94%) | 5,593,320 |
| 25 Feb 2020 | CNY | 26.6611 | 27.8944 | 25.8333 | 27.6389 | 27.6389 | +1.9 (+7.38%) | 10,033,750 |
| 24 Feb 2020 | CNY | 25 | 25.75 | 24.9 | 25.7389 | 25.7389 | +0.406 (+1.60%) | 4,421,021 |
| 21 Feb 2020 | CNY | 25.5444 | 25.6833 | 25.2833 | 25.3333 | 25.3333 | -0.222 (-0.87%) | 3,198,641 |
| 20 Feb 2020 | CNY | 25.3333 | 25.7222 | 25.0444 | 25.5556 | 25.5556 | +0.222 (+0.88%) | 3,133,211 |
| 19 Feb 2020 | CNY | 26.0389 | 26.0444 | 25.1389 | 25.3333 | 25.3333 | -0.717 (-2.75%) | 3,450,510 |
| 18 Feb 2020 | CNY | 25.4056 | 26.0556 | 25.1389 | 26.05 | 26.05 | +0.733 (+2.90%) | 4,532,283 |
| 17 Feb 2020 | CNY | 24.5278 | 25.3611 | 24.5278 | 25.3167 | 25.3167 | +0.822 (+3.36%) | 3,734,236 |
| 14 Feb 2020 | CNY | 24.3333 | 25.0556 | 24.1833 | 24.4944 | 24.4944 | +0.094 (+0.39%) | 3,108,187 |
| 13 Feb 2020 | CNY | 25.0889 | 25.0889 | 24.1611 | 24.4 | 24.4 | -0.506 (-2.03%) | 3,654,630 |
| 12 Feb 2020 | CNY | 24.5944 | 25.0556 | 24.5944 | 24.9056 | 24.9056 | +0.095 (+0.38%) | 3,601,751 |
| 11 Feb 2020 | CNY | 25.4944 | 25.5833 | 24.4167 | 24.8111 | 24.8111 | -0.644 (-2.53%) | 5,168,649 |
| 10 Feb 2020 | CNY | 25.7222 | 25.8389 | 25.1444 | 25.4556 | 25.4556 | -0.478 (-1.84%) | 5,011,857 |
| 7 Feb 2020 | CNY | 26.8056 | 26.9333 | 25.3889 | 25.9333 | 25.9333 | -1.228 (-4.52%) | 9,025,932 |
| 6 Feb 2020 | CNY | 27.2056 | 28.8111 | 26.6778 | 27.1611 | 27.1611 | -0.35 (-1.27%) | 11,863,153 |
| 5 Feb 2020 | CNY | 26.3333 | 27.5111 | 25.4778 | 27.5111 | 27.5111 | +1.011 (+3.82%) | 11,181,873 |
| 4 Feb 2020 | CNY | 26.5056 | 27.3222 | 24.5444 | 26.5 | 26.5 | -0.772 (-2.83%) | 12,823,108 |
| 3 Feb 2020 | CNY | 26.1111 | 27.2722 | 25 | 27.2722 | 27.2722 | +2.411 (+9.70%) | 15,907,887 |
| 23 Jan 2020 | CNY | 24.7944 | 25.3944 | 23.8889 | 24.8611 | 24.8611 | +0.305 (+1.24%) | 4,280,940 |
| 22 Jan 2020 | CNY | 25.05 | 25.05 | 24.1722 | 24.5556 | 24.5556 | -0.339 (-1.36%) | 3,252,202 |
| 21 Jan 2020 | CNY | 25.1111 | 25.7167 | 24.6556 | 24.8944 | 24.8944 | -0.272 (-1.08%) | 2,988,889 |
| 20 Jan 2020 | CNY | 25.0222 | 25.5556 | 24.4556 | 25.1667 | 25.1667 | +0.294 (+1.18%) | 3,007,510 |
| 17 Jan 2020 | CNY | 24.8333 | 25.2778 | 24.7778 | 24.8722 | 24.8722 | +0.078 (+0.31%) | 1,687,136 |
