| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 27.4074 | 28.0333 | 26.8074 | 27.4074 | 27.4074 | +0.285 (+1.05%) | 4,880,841 |
| 26 Feb 2020 | CNY | 28.2296 | 28.5185 | 26.8519 | 27.1222 | 27.1222 | -1.518 (-5.30%) | 7,492,224 |
| 25 Feb 2020 | CNY | 28.7037 | 29.5778 | 27.8148 | 28.6407 | 28.6407 | -1.026 (-3.46%) | 9,699,944 |
| 24 Feb 2020 | CNY | 28.1482 | 29.9704 | 28.1482 | 29.6667 | 29.6667 | +1.489 (+5.28%) | 10,068,302 |
| 21 Feb 2020 | CNY | 28.4074 | 28.6667 | 28.0222 | 28.1778 | 28.1778 | -0.263 (-0.92%) | 5,435,105 |
| 20 Feb 2020 | CNY | 27.9259 | 28.8037 | 27.5333 | 28.4407 | 28.4407 | +0.844 (+3.06%) | 8,175,710 |
| 19 Feb 2020 | CNY | 28.2222 | 28.5185 | 27.5926 | 27.5963 | 27.5963 | -0.756 (-2.67%) | 5,334,228 |
| 18 Feb 2020 | CNY | 27.3963 | 28.6667 | 27.0593 | 28.3519 | 28.3519 | +1.026 (+3.75%) | 9,254,025 |
| 17 Feb 2020 | CNY | 26.037 | 27.3296 | 25.9296 | 27.3259 | 27.3259 | +1.211 (+4.64%) | 7,346,440 |
| 14 Feb 2020 | CNY | 26.3037 | 26.6111 | 25.8926 | 26.1148 | 26.1148 | -0.496 (-1.87%) | 5,492,834 |
| 13 Feb 2020 | CNY | 27.2556 | 27.2593 | 26.1741 | 26.6111 | 26.6111 | -0.644 (-2.36%) | 7,202,193 |
| 12 Feb 2020 | CNY | 26.6593 | 27.2963 | 26.3741 | 27.2556 | 27.2556 | +0.637 (+2.39%) | 6,933,070 |
| 11 Feb 2020 | CNY | 27.1148 | 27.4037 | 26.4111 | 26.6185 | 26.6185 | -0.367 (-1.36%) | 5,206,091 |
| 10 Feb 2020 | CNY | 26.4444 | 26.9852 | 25.9111 | 26.9852 | 26.9852 | +0.689 (+2.62%) | 6,565,222 |
| 7 Feb 2020 | CNY | 26.0741 | 26.7556 | 25.7407 | 26.2963 | 26.2963 | +0.011 (+0.04%) | 5,916,977 |
| 6 Feb 2020 | CNY | 25.5556 | 26.8519 | 25.0074 | 26.2852 | 26.2852 | +0.915 (+3.61%) | 8,447,824 |
| 5 Feb 2020 | CNY | 25.5 | 26.2963 | 24.8482 | 25.3704 | 25.3704 | +0.063 (+0.25%) | 8,067,537 |
| 4 Feb 2020 | CNY | 25.1852 | 26.4741 | 24.6667 | 25.3074 | 25.3074 | +0.77 (+3.14%) | 6,873,111 |
| 3 Feb 2020 | CNY | 23.9333 | 25.9259 | 23.9333 | 24.537 | 24.537 | -1.941 (-7.33%) | 5,127,472 |
| 23 Jan 2020 | CNY | 27.0296 | 27.363 | 26.037 | 26.4778 | 26.4778 | -0.741 (-2.72%) | 3,946,962 |
| 22 Jan 2020 | CNY | 26.3519 | 27.4778 | 26.1926 | 27.2185 | 27.2185 | +0.382 (+1.42%) | 4,317,078 |
| 21 Jan 2020 | CNY | 26.8148 | 27.6333 | 26.5889 | 26.837 | 26.837 | -0.015 (-0.06%) | 4,630,575 |
| 20 Jan 2020 | CNY | 26.4815 | 27.3296 | 26.3852 | 26.8519 | 26.8519 | -0.144 (-0.53%) | 4,941,656 |
| 17 Jan 2020 | CNY | 26.7148 | 27.2222 | 26.4074 | 26.9963 | 26.9963 | +0.285 (+1.07%) | 3,946,320 |
| 16 Jan 2020 | CNY | 25.5556 | 26.9148 | 25.3333 | 26.7111 | 26.7111 | +1.155 (+4.52%) | 6,533,854 |
| 15 Jan 2020 | CNY | 25.3074 | 25.6815 | 24.9222 | 25.5556 | 25.5556 | +0.341 (+1.35%) | 2,489,292 |
| 14 Jan 2020 | CNY | 25.5556 | 26.0111 | 25.1074 | 25.2148 | 25.2148 | -0.785 (-3.02%) | 4,252,302 |
| 13 Jan 2020 | CNY | 25.737 | 26.0519 | 25.2519 | 26 | 26 | +0.393 (+1.53%) | 3,505,172 |
| 10 Jan 2020 | CNY | 25.5963 | 25.7296 | 25.3259 | 25.6074 | 25.6074 | +0.07 (+0.28%) | 1,979,478 |
| 9 Jan 2020 | CNY | 25 | 25.7 | 24.7741 | 25.537 | 25.537 | +0.77 (+3.11%) | 4,295,081 |
