| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2020 | CNY | 24.6267 | 26.5 | 24.4 | 26.0633 | 26.0633 | +1.43 (+5.81%) | 10,637,436 |
| 24 Feb 2020 | CNY | 25.0067 | 25.0267 | 24.1667 | 24.6333 | 24.6333 | -0.667 (-2.64%) | 6,228,528 |
| 21 Feb 2020 | CNY | 25.4333 | 25.7533 | 25.19 | 25.3 | 25.3 | -0.267 (-1.04%) | 5,070,714 |
| 20 Feb 2020 | CNY | 25.5667 | 25.6333 | 25.0667 | 25.5667 | 25.5667 | +0.133 (+0.52%) | 5,945,466 |
| 19 Feb 2020 | CNY | 25.2333 | 25.7667 | 25 | 25.4333 | 25.4333 | +0.15 (+0.59%) | 7,318,944 |
| 18 Feb 2020 | CNY | 24.9 | 25.5267 | 24.7267 | 25.2833 | 25.2833 | +0.483 (+1.95%) | 5,610,315 |
| 17 Feb 2020 | CNY | 24.1 | 24.89 | 24.0233 | 24.8 | 24.8 | +0.847 (+3.53%) | 5,467,644 |
| 14 Feb 2020 | CNY | 23.96 | 24.2933 | 23.7933 | 23.9533 | 23.9533 | -0.043 (-0.18%) | 3,736,407 |
| 13 Feb 2020 | CNY | 24.4467 | 24.59 | 23.7933 | 23.9967 | 23.9967 | -0.597 (-2.43%) | 5,100,612 |
| 12 Feb 2020 | CNY | 24.13 | 24.6433 | 24.1267 | 24.5933 | 24.5933 | +0.323 (+1.33%) | 3,788,700 |
| 11 Feb 2020 | CNY | 24.8367 | 25 | 24.0033 | 24.27 | 24.27 | -0.693 (-2.78%) | 4,890,843 |
| 10 Feb 2020 | CNY | 23.9067 | 25.1567 | 23.9067 | 24.9633 | 24.9633 | +0.777 (+3.21%) | 5,869,236 |
| 7 Feb 2020 | CNY | 23.4367 | 24.5 | 23.4367 | 24.1867 | 24.1867 | +0.493 (+2.08%) | 5,474,973 |
| 6 Feb 2020 | CNY | 22.7 | 23.78 | 22.4167 | 23.6933 | 23.6933 | +1.033 (+4.56%) | 5,992,242 |
| 5 Feb 2020 | CNY | 22.17 | 23.1633 | 22.17 | 22.66 | 22.66 | +0.38 (+1.71%) | 5,415,918 |
| 4 Feb 2020 | CNY | 21 | 22.6567 | 21 | 22.28 | 22.28 | -0.837 (-3.62%) | 7,347,300 |
| 3 Feb 2020 | CNY | 23.1167 | 23.1167 | 23.1167 | 23.1167 | 23.1167 | -2.577 (-10.03%) | 841,500 |
| 23 Jan 2020 | CNY | 26.3333 | 27.1333 | 25.5767 | 25.6933 | 25.6933 | -1.413 (-5.21%) | 6,745,503 |
| 22 Jan 2020 | CNY | 26.2 | 27.66 | 25.7667 | 27.1067 | 27.1067 | +0.713 (+2.70%) | 8,047,200 |
| 21 Jan 2020 | CNY | 25.66 | 26.7267 | 25.3867 | 26.3933 | 26.3933 | +0.623 (+2.42%) | 8,697,021 |
| 20 Jan 2020 | CNY | 25.69 | 25.7833 | 25.03 | 25.77 | 25.77 | +0.127 (+0.49%) | 4,745,124 |
| 17 Jan 2020 | CNY | 25.36 | 26.06 | 25.3533 | 25.6433 | 25.6433 | +0.233 (+0.92%) | 4,610,985 |
| 16 Jan 2020 | CNY | 25.8367 | 25.96 | 25.34 | 25.41 | 25.41 | -0.423 (-1.64%) | 4,252,242 |
| 15 Jan 2020 | CNY | 26.2667 | 26.2667 | 25.7 | 25.8333 | 25.8333 | -0.48 (-1.82%) | 4,750,383 |
| 14 Jan 2020 | CNY | 25.9733 | 26.4167 | 25.5133 | 26.3133 | 26.3133 | +0.473 (+1.83%) | 8,341,965 |
| 13 Jan 2020 | CNY | 25.7767 | 25.9 | 25.3 | 25.84 | 25.84 | +0.273 (+1.07%) | 5,386,137 |
| 10 Jan 2020 | CNY | 25.3333 | 26.2567 | 25.24 | 25.5667 | 25.5667 | +0.247 (+0.97%) | 8,205,117 |
| 9 Jan 2020 | CNY | 24.5167 | 25.4967 | 24.5 | 25.32 | 25.32 | +0.92 (+3.77%) | 7,061,823 |
| 8 Jan 2020 | CNY | 25.0733 | 25.1667 | 24.2667 | 24.4 | 24.4 | -0.93 (-3.67%) | 7,140,300 |
| 7 Jan 2020 | CNY | 25.0433 | 25.4867 | 24.9067 | 25.33 | 25.33 | +0.16 (+0.64%) | 5,638,533 |
