| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2020 | CNY | 30.6667 | 31 | 28.42 | 28.6733 | 28.6733 | -2.66 (-8.49%) | 8,355,088 |
| 25 Feb 2020 | CNY | 30.6867 | 31.7867 | 29.3667 | 31.3333 | 31.3333 | -0.613 (-1.92%) | 11,138,758 |
| 24 Feb 2020 | CNY | 30.0733 | 32.5333 | 30.0667 | 31.9467 | 31.9467 | +1.5 (+4.93%) | 11,105,469 |
| 21 Feb 2020 | CNY | 29.0067 | 31.3933 | 28.4333 | 30.4467 | 30.4467 | +1.807 (+6.31%) | 12,223,612 |
| 20 Feb 2020 | CNY | 27.74 | 28.64 | 27.0733 | 28.64 | 28.64 | +0.713 (+2.55%) | 9,061,920 |
| 19 Feb 2020 | CNY | 27.8933 | 29.1667 | 27.6733 | 27.9267 | 27.9267 | -0.12 (-0.43%) | 9,437,067 |
| 18 Feb 2020 | CNY | 28 | 28.3 | 27.5 | 28.0467 | 28.0467 | +0.007 (+0.02%) | 7,142,326 |
| 17 Feb 2020 | CNY | 27.4533 | 28.32 | 27.3333 | 28.04 | 28.04 | +1.047 (+3.88%) | 9,395,439 |
| 14 Feb 2020 | CNY | 27.0267 | 27.7333 | 26.5333 | 26.9933 | 26.9933 | -0.327 (-1.20%) | 7,589,121 |
| 13 Feb 2020 | CNY | 27.4 | 27.9867 | 27.2 | 27.32 | 27.32 | -0.107 (-0.39%) | 7,886,913 |
| 12 Feb 2020 | CNY | 26.6667 | 27.5733 | 26.4533 | 27.4267 | 27.4267 | +0.527 (+1.96%) | 9,807,820 |
| 11 Feb 2020 | CNY | 26.2 | 27.5 | 26 | 26.9 | 26.9 | +0.867 (+3.33%) | 9,256,960 |
| 10 Feb 2020 | CNY | 26 | 26.9533 | 25.48 | 26.0333 | 26.0333 | +0.907 (+3.61%) | 8,334,531 |
| 7 Feb 2020 | CNY | 23.3333 | 25.4067 | 23.1333 | 25.1267 | 25.1267 | +1.66 (+7.07%) | 5,999,794 |
| 6 Feb 2020 | CNY | 22.5 | 23.6667 | 22.3667 | 23.4667 | 23.4667 | +0.92 (+4.08%) | 5,179,054 |
| 5 Feb 2020 | CNY | 22.8867 | 23.1533 | 22.4667 | 22.5467 | 22.5467 | -0.013 (-0.06%) | 4,238,917 |
| 4 Feb 2020 | CNY | 22 | 23.3067 | 22 | 22.56 | 22.56 | +0.513 (+2.33%) | 4,642,200 |
| 3 Feb 2020 | CNY | 22.0467 | 22.2667 | 22.0467 | 22.0467 | 22.0467 | -2.447 (-9.99%) | 3,932,850 |
| 23 Jan 2020 | CNY | 25.6333 | 26.0667 | 24.08 | 24.4933 | 24.4933 | -1.493 (-5.75%) | 5,861,632 |
| 22 Jan 2020 | CNY | 25.4 | 26.1867 | 24.8667 | 25.9867 | 25.9867 | +0.687 (+2.71%) | 5,037,163 |
| 21 Jan 2020 | CNY | 25.58 | 25.9667 | 25.2133 | 25.3 | 25.3 | -0.5 (-1.94%) | 3,294,192 |
| 20 Jan 2020 | CNY | 25.4 | 25.92 | 24.9067 | 25.8 | 25.8 | +0.42 (+1.65%) | 5,130,846 |
| 17 Jan 2020 | CNY | 25.2667 | 25.78 | 25.14 | 25.38 | 25.38 | +0.1 (+0.40%) | 3,389,431 |
| 16 Jan 2020 | CNY | 25.3067 | 25.72 | 25.2667 | 25.28 | 25.28 | -0.027 (-0.11%) | 2,934,658 |
| 15 Jan 2020 | CNY | 25.4667 | 25.7 | 25 | 25.3067 | 25.3067 | -0.12 (-0.47%) | 2,768,533 |
| 14 Jan 2020 | CNY | 25.8533 | 25.9733 | 25.26 | 25.4267 | 25.4267 | -0.427 (-1.65%) | 4,243,654 |
| 13 Jan 2020 | CNY | 25.42 | 25.9867 | 25.2933 | 25.8533 | 25.8533 | +0.36 (+1.41%) | 4,611,607 |
| 10 Jan 2020 | CNY | 25.64 | 25.7133 | 25.2533 | 25.4933 | 25.4933 | -0.233 (-0.91%) | 4,911,825 |
| 9 Jan 2020 | CNY | 24.7333 | 25.8867 | 24.5333 | 25.7267 | 25.7267 | +1.26 (+5.15%) | 7,679,523 |
| 8 Jan 2020 | CNY | 25.3333 | 25.3867 | 24.46 | 24.4667 | 24.4667 | -1.12 (-4.38%) | 5,618,677 |
