| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 23.7778 | 24.1056 | 22.6056 | 23.6389 | 23.6389 | +0.35 (+1.50%) | 18,018,325 |
| 4 Mar 2020 | CNY | 24.4333 | 24.7222 | 22.5889 | 23.2889 | 23.2889 | -1.144 (-4.68%) | 20,498,086 |
| 3 Mar 2020 | CNY | 24.3556 | 25.9444 | 24.0333 | 24.4333 | 24.4333 | +0.439 (+1.83%) | 23,902,794 |
| 2 Mar 2020 | CNY | 24.05 | 24.5833 | 22.4444 | 23.9944 | 23.9944 | +0.456 (+1.94%) | 23,354,362 |
| 28 Feb 2020 | CNY | 24.2111 | 25.5111 | 23.5 | 23.5389 | 23.5389 | -2.572 (-9.85%) | 25,440,112 |
| 27 Feb 2020 | CNY | 26 | 28.8833 | 25.5389 | 26.1111 | 26.1111 | -2.267 (-7.99%) | 24,917,446 |
| 26 Feb 2020 | CNY | 30 | 30.8778 | 28.3778 | 28.3778 | 28.3778 | -3.155 (-10.01%) | 18,745,007 |
| 25 Feb 2020 | CNY | 30.8889 | 33.3 | 28.9611 | 31.5333 | 31.5333 | -0.644 (-2.00%) | 28,437,287 |
| 24 Feb 2020 | CNY | 29.2333 | 33.0056 | 29.2222 | 32.1778 | 32.1778 | +2.172 (+7.24%) | 27,036,975 |
| 21 Feb 2020 | CNY | 27.4667 | 30.3333 | 27 | 30.0056 | 30.0056 | +1.556 (+5.47%) | 32,769,466 |
| 20 Feb 2020 | CNY | 29.7333 | 30.0833 | 27.2222 | 28.45 | 28.45 | -1.078 (-3.65%) | 28,131,400 |
| 19 Feb 2020 | CNY | 30.0111 | 31.7889 | 28.3444 | 29.5278 | 29.5278 | +0.628 (+2.17%) | 29,754,738 |
| 18 Feb 2020 | CNY | 25.9444 | 28.9 | 25.5944 | 28.9 | 28.9 | +2.628 (+10.00%) | 20,420,139 |
| 17 Feb 2020 | CNY | 24.3889 | 26.2722 | 24.2333 | 26.2722 | 26.2722 | +2.389 (+10.00%) | 19,759,577 |
| 14 Feb 2020 | CNY | 21.4889 | 23.8833 | 21.3889 | 23.8833 | 23.8833 | +2.172 (+10.01%) | 19,878,183 |
| 13 Feb 2020 | CNY | 21.5556 | 23.0056 | 21.0556 | 21.7111 | 21.7111 | -0.206 (-0.94%) | 16,199,118 |
| 12 Feb 2020 | CNY | 20.8833 | 21.9833 | 20.5889 | 21.9167 | 21.9167 | +0.861 (+4.09%) | 14,994,441 |
| 11 Feb 2020 | CNY | 20.1222 | 21.5556 | 20.0278 | 21.0556 | 21.0556 | +0.889 (+4.41%) | 15,632,593 |
| 10 Feb 2020 | CNY | 20.5556 | 20.7667 | 19.8889 | 20.1667 | 20.1667 | -0.461 (-2.24%) | 10,703,944 |
| 7 Feb 2020 | CNY | 19.7278 | 20.6556 | 19.4333 | 20.6278 | 20.6278 | +0.539 (+2.68%) | 14,271,784 |
| 6 Feb 2020 | CNY | 19.6111 | 20.5278 | 19.4444 | 20.0889 | 20.0889 | +0.478 (+2.44%) | 14,156,780 |
| 5 Feb 2020 | CNY | 19.9222 | 20.7167 | 19.5111 | 19.6111 | 19.6111 | -0.389 (-1.94%) | 13,729,384 |
| 4 Feb 2020 | CNY | 17.7778 | 20.4889 | 17.7778 | 20 | 20 | +0.367 (+1.87%) | 15,376,782 |
| 3 Feb 2020 | CNY | 19.6333 | 19.6333 | 19.6333 | 19.6333 | 19.6333 | -2.2 (-10.08%) | 731,340 |
| 23 Jan 2020 | CNY | 22.3333 | 23.5556 | 21.3889 | 21.8333 | 21.8333 | -1.178 (-5.12%) | 16,145,485 |
| 22 Jan 2020 | CNY | 21.1111 | 23.7167 | 20.9167 | 23.0111 | 23.0111 | +1.261 (+5.80%) | 15,837,985 |
| 21 Jan 2020 | CNY | 20.3889 | 22.3333 | 20.2 | 21.75 | 21.75 | +1.283 (+6.27%) | 13,130,856 |
| 20 Jan 2020 | CNY | 19.7389 | 21.1444 | 19.7389 | 20.4667 | 20.4667 | +0.406 (+2.02%) | 9,474,615 |
| 17 Jan 2020 | CNY | 20.5611 | 21.1111 | 19.9944 | 20.0611 | 20.0611 | -0.411 (-2.01%) | 12,970,562 |
| 16 Jan 2020 | CNY | 19.4056 | 20.9389 | 19.0944 | 20.4722 | 20.4722 | +1.139 (+5.89%) | 15,131,604 |
