| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 23.51 | 23.51 | 22.28 | 22.6 | 22.6 | -1.78 (-7.30%) | 2,257,472 |
| 27 Feb 2020 | CNY | 24.86 | 25.25 | 24.38 | 24.38 | 24.38 | -0.4 (-1.61%) | 1,721,150 |
| 26 Feb 2020 | CNY | 24.71 | 25.33 | 24.55 | 24.78 | 24.78 | -0.66 (-2.59%) | 2,340,161 |
| 25 Feb 2020 | CNY | 25.8 | 25.8 | 24.6 | 25.44 | 25.44 | -0.84 (-3.20%) | 2,666,195 |
| 24 Feb 2020 | CNY | 26 | 26.43 | 25.83 | 26.28 | 26.28 | +0.03 (+0.11%) | 2,102,827 |
| 21 Feb 2020 | CNY | 25.93 | 26.33 | 25.57 | 26.25 | 26.25 | +0.33 (+1.27%) | 2,446,849 |
| 20 Feb 2020 | CNY | 25.99 | 25.99 | 25.38 | 25.92 | 25.92 | +0.16 (+0.62%) | 2,331,761 |
| 19 Feb 2020 | CNY | 26.1 | 26.41 | 25.76 | 25.76 | 25.76 | -0.41 (-1.57%) | 2,685,068 |
| 18 Feb 2020 | CNY | 25.62 | 26.69 | 25.62 | 26.17 | 26.17 | +0.13 (+0.50%) | 2,956,192 |
| 17 Feb 2020 | CNY | 25.57 | 26.18 | 25.43 | 26.04 | 26.04 | +0.44 (+1.72%) | 2,559,561 |
| 14 Feb 2020 | CNY | 25.5 | 25.94 | 25.33 | 25.6 | 25.6 | +0.3 (+1.19%) | 2,226,207 |
| 13 Feb 2020 | CNY | 24.95 | 26.55 | 24.82 | 25.3 | 25.3 | +0.3 (+1.20%) | 2,816,413 |
| 12 Feb 2020 | CNY | 24.81 | 25.18 | 24.5 | 25 | 25 | -0.1 (-0.40%) | 2,782,363 |
| 11 Feb 2020 | CNY | 24.27 | 25.96 | 24.11 | 25.1 | 25.1 | +0.2 (+0.80%) | 3,612,083 |
| 10 Feb 2020 | CNY | 26.24 | 26.24 | 24.51 | 24.9 | 24.9 | +1.05 (+4.40%) | 4,106,618 |
| 7 Feb 2020 | CNY | 22.78 | 24.09 | 22.55 | 23.85 | 23.85 | +1.07 (+4.70%) | 2,522,318 |
| 6 Feb 2020 | CNY | 22.3 | 23.06 | 22.07 | 22.78 | 22.78 | +0.64 (+2.89%) | 2,743,748 |
| 5 Feb 2020 | CNY | 21.45 | 22.46 | 21.45 | 22.14 | 22.14 | +0.72 (+3.36%) | 3,241,038 |
| 4 Feb 2020 | CNY | 20.97 | 21.82 | 20.97 | 21.42 | 21.42 | -1.88 (-8.07%) | 3,792,733 |
| 3 Feb 2020 | CNY | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | -2.62 (-10.11%) | 174,500 |
| 23 Jan 2020 | CNY | 28.15 | 28.15 | 25.56 | 25.92 | 25.92 | -2.29 (-8.12%) | 3,127,769 |
| 22 Jan 2020 | CNY | 28.19 | 28.46 | 27.68 | 28.21 | 28.21 | -0.18 (-0.63%) | 1,572,033 |
| 21 Jan 2020 | CNY | 28.8 | 28.99 | 28.32 | 28.39 | 28.39 | -0.56 (-1.93%) | 1,668,353 |
| 20 Jan 2020 | CNY | 28.56 | 29.09 | 28.32 | 28.95 | 28.95 | +0.42 (+1.47%) | 1,783,519 |
| 17 Jan 2020 | CNY | 29.15 | 29.44 | 28.32 | 28.53 | 28.53 | -0.6 (-2.06%) | 2,914,924 |
| 16 Jan 2020 | CNY | 30.36 | 30.45 | 29.02 | 29.13 | 29.13 | -1.24 (-4.08%) | 3,219,080 |
| 15 Jan 2020 | CNY | 30.06 | 30.45 | 29.83 | 30.37 | 30.37 | +0.27 (+0.90%) | 2,085,709 |
| 14 Jan 2020 | CNY | 30.71 | 31.36 | 30.1 | 30.1 | 30.1 | -0.61 (-1.99%) | 3,585,381 |
| 13 Jan 2020 | CNY | 30.33 | 30.74 | 30.25 | 30.71 | 30.71 | +0.33 (+1.09%) | 2,402,386 |
| 10 Jan 2020 | CNY | 30.93 | 30.99 | 30.28 | 30.38 | 30.38 | -0.42 (-1.36%) | 2,538,851 |
