| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 24.7 | 24.84 | 23.92 | 24.09 | 24.09 | -0.5 (-2.03%) | 2,681,791 |
| 26 Feb 2020 | CNY | 23.9 | 24.92 | 23.74 | 24.59 | 24.59 | +0.7 (+2.93%) | 5,054,464 |
| 25 Feb 2020 | CNY | 24.19 | 24.19 | 23.13 | 23.89 | 23.89 | -0.86 (-3.47%) | 3,993,167 |
| 24 Feb 2020 | CNY | 24.81 | 24.87 | 24.5 | 24.75 | 24.75 | -0.19 (-0.76%) | 3,428,825 |
| 21 Feb 2020 | CNY | 24.95 | 25.23 | 24.72 | 24.94 | 24.94 | +0.01 (+0.04%) | 3,361,298 |
| 20 Feb 2020 | CNY | 24.8 | 24.95 | 24.48 | 24.93 | 24.93 | +0.13 (+0.52%) | 2,931,058 |
| 19 Feb 2020 | CNY | 24.83 | 24.98 | 24.67 | 24.8 | 24.8 | -0.28 (-1.12%) | 2,638,187 |
| 18 Feb 2020 | CNY | 24.62 | 25.1 | 24.48 | 25.08 | 25.08 | +0.46 (+1.87%) | 3,709,081 |
| 17 Feb 2020 | CNY | 24.2 | 24.65 | 24.16 | 24.62 | 24.62 | +0.54 (+2.24%) | 2,539,833 |
| 14 Feb 2020 | CNY | 24.03 | 24.24 | 23.83 | 24.08 | 24.08 | -0.25 (-1.03%) | 2,546,587 |
| 13 Feb 2020 | CNY | 24 | 25.25 | 24 | 24.33 | 24.33 | +0.4 (+1.67%) | 4,078,507 |
| 12 Feb 2020 | CNY | 23.66 | 23.99 | 23.62 | 23.93 | 23.93 | +0.11 (+0.46%) | 1,877,034 |
| 11 Feb 2020 | CNY | 24.28 | 24.58 | 23.78 | 23.82 | 23.82 | -0.2 (-0.83%) | 2,866,310 |
| 10 Feb 2020 | CNY | 23.84 | 24.06 | 23.42 | 24.02 | 24.02 | +0.24 (+1.01%) | 2,266,419 |
| 7 Feb 2020 | CNY | 23.31 | 24.5 | 23.31 | 23.78 | 23.78 | +1 (+4.39%) | 3,336,387 |
| 6 Feb 2020 | CNY | 22.5 | 22.95 | 22.14 | 22.78 | 22.78 | +0.35 (+1.56%) | 2,870,697 |
| 5 Feb 2020 | CNY | 22.11 | 23.08 | 22.11 | 22.43 | 22.43 | +0.39 (+1.77%) | 2,758,341 |
| 4 Feb 2020 | CNY | 21.11 | 22.56 | 21.11 | 22.04 | 22.04 | -1.41 (-6.01%) | 3,802,407 |
| 3 Feb 2020 | CNY | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -2.63 (-10.08%) | 268,300 |
| 23 Jan 2020 | CNY | 27.38 | 27.66 | 25.71 | 26.08 | 26.08 | -1.38 (-5.03%) | 3,192,935 |
| 22 Jan 2020 | CNY | 27.7 | 27.7 | 27.06 | 27.46 | 27.46 | -0.35 (-1.26%) | 2,526,296 |
| 21 Jan 2020 | CNY | 27.59 | 28.11 | 27.42 | 27.81 | 27.81 | +0.26 (+0.94%) | 3,299,763 |
| 20 Jan 2020 | CNY | 27.44 | 27.65 | 27.08 | 27.55 | 27.55 | +0.14 (+0.51%) | 2,024,990 |
| 17 Jan 2020 | CNY | 27.27 | 27.57 | 27.26 | 27.41 | 27.41 | +0.13 (+0.48%) | 1,760,135 |
| 16 Jan 2020 | CNY | 27.69 | 27.85 | 27.28 | 27.28 | 27.28 | -0.4 (-1.45%) | 2,618,494 |
| 15 Jan 2020 | CNY | 28.24 | 28.34 | 27.61 | 27.68 | 27.68 | -0.64 (-2.26%) | 3,409,835 |
| 14 Jan 2020 | CNY | 28.48 | 28.62 | 28.23 | 28.32 | 28.32 | -0.11 (-0.39%) | 3,366,945 |
| 13 Jan 2020 | CNY | 28.51 | 28.52 | 28.09 | 28.43 | 28.43 | -0.03 (-0.11%) | 3,071,625 |
| 10 Jan 2020 | CNY | 27.89 | 28.47 | 27.8 | 28.46 | 28.46 | +0.58 (+2.08%) | 5,068,455 |
| 9 Jan 2020 | CNY | 27.82 | 28.12 | 27.69 | 27.88 | 27.88 | +0.26 (+0.94%) | 3,089,669 |
