| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2020 | CNY | 29.44 | 30.64 | 29.44 | 30.19 | 30.19 | +0.74 (+2.51%) | 12,171,892 |
| 21 Feb 2020 | CNY | 29 | 30.29 | 28.5 | 29.45 | 29.45 | -0.51 (-1.70%) | 14,301,518 |
| 20 Feb 2020 | CNY | 30.11 | 31.12 | 29.87 | 29.96 | 29.96 | -3.23 (-9.73%) | 25,772,474 |
| 19 Feb 2020 | CNY | 33.19 | 33.26 | 33.19 | 33.19 | 33.19 | -3.69 (-10.01%) | 6,948,766 |
| 18 Feb 2020 | CNY | 42 | 44.07 | 36.88 | 36.88 | 36.88 | -4.1 (-10.00%) | 28,649,003 |
| 17 Feb 2020 | CNY | 38.5 | 40.98 | 36.96 | 40.98 | 40.98 | +3.73 (+10.01%) | 10,355,280 |
| 14 Feb 2020 | CNY | 35.19 | 37.25 | 32.59 | 37.25 | 37.25 | +3.39 (+10.01%) | 13,512,915 |
| 13 Feb 2020 | CNY | 32.01 | 33.86 | 31.99 | 33.86 | 33.86 | +3.08 (+10.01%) | 8,184,376 |
| 12 Feb 2020 | CNY | 27.8 | 30.78 | 27.65 | 30.78 | 30.78 | +2.8 (+10.01%) | 8,076,715 |
| 11 Feb 2020 | CNY | 26 | 28.9 | 25.05 | 27.98 | 27.98 | +1.71 (+6.51%) | 11,680,905 |
| 10 Feb 2020 | CNY | 23.69 | 26.27 | 22.5 | 26.27 | 26.27 | +2.39 (+10.01%) | 9,541,574 |
| 7 Feb 2020 | CNY | 23.02 | 24.66 | 22.95 | 23.88 | 23.88 | +0.55 (+2.36%) | 5,977,311 |
| 6 Feb 2020 | CNY | 21.04 | 23.33 | 21.02 | 23.33 | 23.33 | +2.12 (+10.00%) | 7,172,176 |
| 5 Feb 2020 | CNY | 20.7 | 22.15 | 20.57 | 21.21 | 21.21 | +0.43 (+2.07%) | 5,040,453 |
| 4 Feb 2020 | CNY | 19.7 | 20.92 | 19.7 | 20.78 | 20.78 | -1.11 (-5.07%) | 6,262,034 |
| 3 Feb 2020 | CNY | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -2.44 (-10.03%) | 439,000 |
| 23 Jan 2020 | CNY | 24.9 | 25.54 | 23.88 | 24.33 | 24.33 | -0.73 (-2.91%) | 4,526,915 |
| 22 Jan 2020 | CNY | 24.82 | 25.57 | 24.82 | 25.06 | 25.06 | -0.33 (-1.30%) | 4,647,421 |
| 21 Jan 2020 | CNY | 26.08 | 26.18 | 25.21 | 25.39 | 25.39 | -0.57 (-2.20%) | 5,702,272 |
| 20 Jan 2020 | CNY | 25.3 | 26.18 | 23.82 | 25.96 | 25.96 | -0.27 (-1.03%) | 8,434,735 |
| 17 Jan 2020 | CNY | 26.43 | 27.47 | 26.01 | 26.23 | 26.23 | -0.2 (-0.76%) | 9,787,855 |
| 16 Jan 2020 | CNY | 26.24 | 26.43 | 25.3 | 26.43 | 26.43 | +0.15 (+0.57%) | 7,942,613 |
| 15 Jan 2020 | CNY | 26.01 | 26.87 | 25.88 | 26.28 | 26.28 | +0.46 (+1.78%) | 9,432,042 |
| 14 Jan 2020 | CNY | 25.75 | 26.55 | 25.4 | 25.82 | 25.82 | +0.09 (+0.35%) | 10,998,137 |
| 13 Jan 2020 | CNY | 24.85 | 25.98 | 24.43 | 25.73 | 25.73 | +1.38 (+5.67%) | 10,839,737 |
| 10 Jan 2020 | CNY | 25.21 | 25.21 | 24.2 | 24.35 | 24.35 | -0.44 (-1.77%) | 5,830,108 |
| 9 Jan 2020 | CNY | 24.85 | 25.07 | 24.42 | 24.79 | 24.79 | +0.43 (+1.77%) | 6,776,333 |
| 8 Jan 2020 | CNY | 25 | 25.41 | 24.01 | 24.36 | 24.36 | -1.74 (-6.67%) | 12,079,988 |
| 7 Jan 2020 | CNY | 25.71 | 26.77 | 25.6 | 26.1 | 26.1 | +0.26 (+1.01%) | 12,608,489 |
| 6 Jan 2020 | CNY | 25.35 | 26.15 | 25.24 | 25.84 | 25.84 | -1.26 (-4.65%) | 14,416,288 |
