| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2020 | CNY | 25.15 | 27.16 | 24.66 | 26.3 | 26.3 | +1.22 (+4.86%) | 16,327,440 |
| 21 Feb 2020 | CNY | 23.19 | 25.08 | 23.05 | 25.08 | 25.08 | +2.28 (+10%) | 14,027,046 |
| 20 Feb 2020 | CNY | 22.27 | 22.84 | 22.27 | 22.8 | 22.8 | +0.55 (+2.47%) | 4,453,612 |
| 19 Feb 2020 | CNY | 22.79 | 22.79 | 22.16 | 22.25 | 22.25 | -0.67 (-2.92%) | 5,034,275 |
| 18 Feb 2020 | CNY | 22.06 | 23.23 | 21.93 | 22.92 | 22.92 | +0.97 (+4.42%) | 6,958,305 |
| 17 Feb 2020 | CNY | 21.36 | 22.03 | 21.3 | 21.95 | 21.95 | +0.72 (+3.39%) | 3,923,558 |
| 14 Feb 2020 | CNY | 21.29 | 21.49 | 21.1 | 21.23 | 21.23 | +0.01 (+0.05%) | 2,496,832 |
| 13 Feb 2020 | CNY | 21.9 | 21.93 | 21.2 | 21.22 | 21.22 | -0.74 (-3.37%) | 3,910,469 |
| 12 Feb 2020 | CNY | 21.9 | 22.15 | 21.61 | 21.96 | 21.96 | +0.04 (+0.18%) | 3,729,898 |
| 11 Feb 2020 | CNY | 22.55 | 22.68 | 21.61 | 21.92 | 21.92 | -1.1 (-4.78%) | 5,349,125 |
| 10 Feb 2020 | CNY | 23.65 | 24.59 | 22.97 | 23.02 | 23.02 | +0.62 (+2.77%) | 8,869,663 |
| 7 Feb 2020 | CNY | 23.15 | 23.15 | 21.5 | 22.4 | 22.4 | +0.05 (+0.22%) | 7,548,997 |
| 6 Feb 2020 | CNY | 21.08 | 22.35 | 20.62 | 22.35 | 22.35 | +2.03 (+9.99%) | 4,960,045 |
| 5 Feb 2020 | CNY | 20.86 | 20.88 | 20.02 | 20.32 | 20.32 | +0.36 (+1.80%) | 3,685,438 |
| 4 Feb 2020 | CNY | 19 | 20.48 | 19 | 19.96 | 19.96 | -1 (-4.77%) | 4,768,125 |
| 3 Feb 2020 | CNY | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -2.33 (-10.00%) | 593,100 |
| 23 Jan 2020 | CNY | 24.8 | 25.18 | 23.01 | 23.29 | 23.29 | -1.46 (-5.90%) | 4,672,620 |
| 22 Jan 2020 | CNY | 25.69 | 25.7 | 24.69 | 24.75 | 24.75 | -0.75 (-2.94%) | 5,109,466 |
| 21 Jan 2020 | CNY | 24.89 | 25.78 | 24.53 | 25.5 | 25.5 | +0.74 (+2.99%) | 7,588,943 |
| 20 Jan 2020 | CNY | 24.28 | 25.18 | 23.91 | 24.76 | 24.76 | +0.54 (+2.23%) | 4,019,134 |
| 17 Jan 2020 | CNY | 24.28 | 24.57 | 24.2 | 24.22 | 24.22 | +0.01 (+0.04%) | 2,272,315 |
| 16 Jan 2020 | CNY | 24.64 | 24.74 | 24.19 | 24.21 | 24.21 | -0.39 (-1.59%) | 3,270,769 |
| 15 Jan 2020 | CNY | 25.09 | 25.09 | 24.51 | 24.6 | 24.6 | -0.49 (-1.95%) | 3,020,773 |
| 14 Jan 2020 | CNY | 24.88 | 25.34 | 24.8 | 25.09 | 25.09 | +0.25 (+1.01%) | 4,839,631 |
| 13 Jan 2020 | CNY | 24.68 | 24.84 | 24.27 | 24.84 | 24.84 | +0.08 (+0.32%) | 2,987,574 |
| 10 Jan 2020 | CNY | 24.68 | 24.9 | 24.65 | 24.76 | 24.76 | +0.01 (+0.04%) | 2,656,818 |
| 9 Jan 2020 | CNY | 24.79 | 24.98 | 24.5 | 24.75 | 24.75 | +0.3 (+1.23%) | 3,231,645 |
| 8 Jan 2020 | CNY | 25.01 | 25.2 | 24.37 | 24.45 | 24.45 | -0.83 (-3.28%) | 4,622,476 |
| 7 Jan 2020 | CNY | 25.2 | 25.47 | 24.9 | 25.28 | 25.28 | +0.2 (+0.80%) | 4,131,815 |
| 6 Jan 2020 | CNY | 24.96 | 25.75 | 24.82 | 25.08 | 25.08 | +0.31 (+1.25%) | 5,250,398 |
