| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2020 | CNY | 27.64 | 28.45 | 27.59 | 27.92 | 27.92 | -0.2 (-0.71%) | 2,074,714 |
| 25 Feb 2020 | CNY | 28.48 | 28.5 | 26.88 | 28.12 | 28.12 | -1.07 (-3.67%) | 3,613,116 |
| 24 Feb 2020 | CNY | 29.5 | 29.57 | 28.79 | 29.19 | 29.19 | -0.27 (-0.92%) | 2,594,079 |
| 21 Feb 2020 | CNY | 29.57 | 30.05 | 29.32 | 29.46 | 29.46 | -0.14 (-0.47%) | 2,962,835 |
| 20 Feb 2020 | CNY | 29.07 | 29.65 | 28.91 | 29.6 | 29.6 | +0.6 (+2.07%) | 2,881,834 |
| 19 Feb 2020 | CNY | 29.35 | 29.9 | 28.9 | 29 | 29 | -0.89 (-2.98%) | 3,397,422 |
| 18 Feb 2020 | CNY | 28.76 | 30.23 | 28.66 | 29.89 | 29.89 | +1.19 (+4.15%) | 4,129,836 |
| 17 Feb 2020 | CNY | 28.22 | 28.9 | 28.06 | 28.7 | 28.7 | +0.64 (+2.28%) | 2,537,939 |
| 14 Feb 2020 | CNY | 28.45 | 28.45 | 28.02 | 28.06 | 28.06 | -0.54 (-1.89%) | 2,451,150 |
| 13 Feb 2020 | CNY | 28.31 | 28.95 | 27.81 | 28.6 | 28.6 | +0.29 (+1.02%) | 3,147,108 |
| 12 Feb 2020 | CNY | 28 | 28.47 | 27.75 | 28.31 | 28.31 | +0.21 (+0.75%) | 1,934,279 |
| 11 Feb 2020 | CNY | 28.98 | 28.98 | 28.08 | 28.1 | 28.1 | -0.89 (-3.07%) | 2,648,103 |
| 10 Feb 2020 | CNY | 29 | 29.32 | 28.46 | 28.99 | 28.99 | -0.46 (-1.56%) | 3,848,011 |
| 7 Feb 2020 | CNY | 27.66 | 29.88 | 27.55 | 29.45 | 29.45 | +1.58 (+5.67%) | 5,262,307 |
| 6 Feb 2020 | CNY | 27.57 | 28.01 | 26.97 | 27.87 | 27.87 | +0.33 (+1.20%) | 4,711,943 |
| 5 Feb 2020 | CNY | 27.22 | 28.3 | 27.22 | 27.54 | 27.54 | -0.46 (-1.64%) | 5,618,012 |
| 4 Feb 2020 | CNY | 27.46 | 28.46 | 27.46 | 28 | 28 | -2.51 (-8.23%) | 9,741,121 |
| 3 Feb 2020 | CNY | 33 | 33 | 30.49 | 30.51 | 30.51 | -3.19 (-9.47%) | 2,554,947 |
| 23 Jan 2020 | CNY | 33.75 | 33.87 | 32.82 | 33.7 | 33.7 | +0.02 (+0.06%) | 1,991,357 |
| 22 Jan 2020 | CNY | 34.83 | 34.83 | 33.38 | 33.68 | 33.68 | -1.28 (-3.66%) | 2,737,475 |
| 21 Jan 2020 | CNY | 34.99 | 35.6 | 34.56 | 34.96 | 34.96 | -0.01 (-0.03%) | 2,505,263 |
| 20 Jan 2020 | CNY | 34 | 35.58 | 33.91 | 34.97 | 34.97 | +1.12 (+3.31%) | 3,569,863 |
| 17 Jan 2020 | CNY | 34.19 | 34.58 | 33.13 | 33.85 | 33.85 | -0.27 (-0.79%) | 3,344,700 |
| 16 Jan 2020 | CNY | 35.4 | 38.94 | 32.95 | 34.12 | 34.12 | -1.4 (-3.94%) | 5,851,579 |
| 15 Jan 2020 | CNY | 34.09 | 36.16 | 33.94 | 35.52 | 35.52 | +1.01 (+2.93%) | 5,380,467 |
| 14 Jan 2020 | CNY | 34.35 | 35.81 | 33.53 | 34.51 | 34.51 | -0.29 (-0.83%) | 4,371,341 |
| 13 Jan 2020 | CNY | 33.01 | 36.54 | 32.01 | 34.8 | 34.8 | +1.58 (+4.76%) | 7,633,741 |
| 10 Jan 2020 | CNY | 32.79 | 33.7 | 32.05 | 33.22 | 33.22 | +0.83 (+2.56%) | 4,058,409 |
| 9 Jan 2020 | CNY | 31.1 | 32.49 | 30.67 | 32.39 | 32.39 | +1.43 (+4.62%) | 4,064,523 |
| 8 Jan 2020 | CNY | 30.36 | 31.78 | 30.15 | 30.96 | 30.96 | +0.49 (+1.61%) | 3,482,873 |
