| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 27.33 | 27.6 | 26.09 | 26.09 | 26.09 | -2.9 (-10.00%) | 3,761,879 |
| 27 Feb 2020 | CNY | 30.93 | 31 | 27.84 | 28.99 | 28.99 | -1.94 (-6.27%) | 7,233,911 |
| 26 Feb 2020 | CNY | 30.93 | 30.93 | 30.53 | 30.93 | 30.93 | +2.81 (+9.99%) | 3,707,800 |
| 25 Feb 2020 | CNY | 27.66 | 28.17 | 26.4 | 28.12 | 28.12 | -0.12 (-0.42%) | 2,570,045 |
| 24 Feb 2020 | CNY | 27.54 | 28.58 | 27.15 | 28.24 | 28.24 | +0.61 (+2.21%) | 2,680,600 |
| 21 Feb 2020 | CNY | 27.18 | 27.9 | 27.1 | 27.63 | 27.63 | +0.51 (+1.88%) | 2,658,700 |
| 20 Feb 2020 | CNY | 26.13 | 27.15 | 25.91 | 27.12 | 27.12 | +1.26 (+4.87%) | 2,256,068 |
| 19 Feb 2020 | CNY | 25.66 | 26.46 | 25.61 | 25.86 | 25.86 | +0.07 (+0.27%) | 1,516,100 |
| 18 Feb 2020 | CNY | 25.24 | 25.84 | 25.01 | 25.79 | 25.79 | +0.74 (+2.95%) | 1,784,400 |
| 17 Feb 2020 | CNY | 24.3 | 25.19 | 24.2 | 25.05 | 25.05 | +0.99 (+4.11%) | 1,898,623 |
| 14 Feb 2020 | CNY | 24.01 | 24.26 | 23.75 | 24.06 | 24.06 | +0.06 (+0.25%) | 1,063,200 |
| 13 Feb 2020 | CNY | 24.25 | 24.4 | 23.92 | 24 | 24 | -0.24 (-0.99%) | 1,019,400 |
| 12 Feb 2020 | CNY | 24 | 24.3 | 23.7 | 24.24 | 24.24 | +0.23 (+0.96%) | 1,178,100 |
| 11 Feb 2020 | CNY | 23.99 | 24.23 | 23.69 | 24.01 | 24.01 | +0.06 (+0.25%) | 1,007,958 |
| 10 Feb 2020 | CNY | 23.74 | 24.42 | 23.48 | 23.95 | 23.95 | +0.13 (+0.55%) | 1,360,502 |
| 7 Feb 2020 | CNY | 23.06 | 23.9 | 22.88 | 23.82 | 23.82 | +0.76 (+3.30%) | 1,571,860 |
| 6 Feb 2020 | CNY | 22.81 | 23.28 | 22.66 | 23.06 | 23.06 | +0.1 (+0.44%) | 1,479,800 |
| 5 Feb 2020 | CNY | 22.44 | 23.19 | 22.41 | 22.96 | 22.96 | +0.71 (+3.19%) | 1,460,174 |
| 4 Feb 2020 | CNY | 21.18 | 22.66 | 21.18 | 22.25 | 22.25 | -1.24 (-5.28%) | 1,821,000 |
| 3 Feb 2020 | CNY | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -2.61 (-10%) | 260,100 |
| 23 Jan 2020 | CNY | 28.01 | 28.03 | 25.95 | 26.1 | 26.1 | -2.73 (-9.47%) | 3,220,736 |
| 22 Jan 2020 | CNY | 28.51 | 28.93 | 27.83 | 28.83 | 28.83 | +0.29 (+1.02%) | 1,183,048 |
| 21 Jan 2020 | CNY | 28.73 | 29.12 | 28.51 | 28.54 | 28.54 | -0.34 (-1.18%) | 937,961 |
| 20 Jan 2020 | CNY | 28.7 | 28.98 | 28.33 | 28.88 | 28.88 | +0.08 (+0.28%) | 1,501,360 |
| 17 Jan 2020 | CNY | 28.8 | 29.16 | 28.65 | 28.8 | 28.8 | -0.06 (-0.21%) | 1,151,308 |
| 16 Jan 2020 | CNY | 29.13 | 29.29 | 28.61 | 28.86 | 28.86 | -0.5 (-1.70%) | 1,653,600 |
| 15 Jan 2020 | CNY | 30.24 | 30.24 | 28.9 | 29.36 | 29.36 | -0.64 (-2.13%) | 2,469,555 |
| 14 Jan 2020 | CNY | 29.65 | 30.49 | 29.21 | 30 | 30 | +0.57 (+1.94%) | 2,824,683 |
| 13 Jan 2020 | CNY | 29.28 | 29.44 | 28.92 | 29.43 | 29.43 | +0.27 (+0.93%) | 1,191,600 |
| 10 Jan 2020 | CNY | 29.5 | 29.54 | 28.96 | 29.16 | 29.16 | -0.13 (-0.44%) | 964,100 |
