| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 24.9 | 25.2 | 24.83 | 25.05 | 25.05 | -0.11 (-0.44%) | 1,081,350 |
| 5 Mar 2020 | CNY | 24.67 | 25.19 | 24.67 | 25.16 | 25.16 | +0.63 (+2.57%) | 1,553,806 |
| 4 Mar 2020 | CNY | 24.16 | 24.69 | 24.05 | 24.53 | 24.53 | +0.35 (+1.45%) | 1,109,457 |
| 3 Mar 2020 | CNY | 24.33 | 24.53 | 23.9 | 24.18 | 24.18 | +0.19 (+0.79%) | 1,295,699 |
| 2 Mar 2020 | CNY | 23.29 | 24.09 | 23.29 | 23.99 | 23.99 | +0.75 (+3.23%) | 1,036,119 |
| 28 Feb 2020 | CNY | 23.95 | 24.14 | 23.1 | 23.24 | 23.24 | -1.39 (-5.64%) | 1,552,749 |
| 27 Feb 2020 | CNY | 24.65 | 24.8 | 24.4 | 24.63 | 24.63 | +0.06 (+0.24%) | 995,400 |
| 26 Feb 2020 | CNY | 24.45 | 25.02 | 24.38 | 24.57 | 24.57 | -0.29 (-1.17%) | 1,388,157 |
| 25 Feb 2020 | CNY | 25.26 | 25.42 | 24.18 | 24.86 | 24.86 | -0.99 (-3.83%) | 2,549,925 |
| 24 Feb 2020 | CNY | 26.84 | 26.84 | 25.8 | 25.85 | 25.85 | +0.1 (+0.39%) | 2,873,543 |
| 21 Feb 2020 | CNY | 25.4 | 25.99 | 25.23 | 25.75 | 25.75 | +0.29 (+1.14%) | 1,807,453 |
| 20 Feb 2020 | CNY | 24.86 | 25.54 | 24.86 | 25.46 | 25.46 | +0.61 (+2.45%) | 1,887,862 |
| 19 Feb 2020 | CNY | 24.98 | 25.29 | 24.71 | 24.85 | 24.85 | -0.12 (-0.48%) | 1,297,938 |
| 18 Feb 2020 | CNY | 24.7 | 25.09 | 24.52 | 24.97 | 24.97 | +0.25 (+1.01%) | 1,535,399 |
| 17 Feb 2020 | CNY | 23.89 | 24.85 | 23.89 | 24.72 | 24.72 | +0.86 (+3.60%) | 1,780,450 |
| 14 Feb 2020 | CNY | 23.93 | 24.15 | 23.75 | 23.86 | 23.86 | -0.07 (-0.29%) | 934,446 |
| 13 Feb 2020 | CNY | 24.35 | 24.65 | 23.9 | 23.93 | 23.93 | -0.44 (-1.81%) | 1,299,689 |
| 12 Feb 2020 | CNY | 24.62 | 24.62 | 23.92 | 24.37 | 24.37 | -0.29 (-1.18%) | 1,699,450 |
| 11 Feb 2020 | CNY | 24.9 | 25.1 | 24.45 | 24.66 | 24.66 | -0.21 (-0.84%) | 1,156,755 |
| 10 Feb 2020 | CNY | 24.63 | 25.56 | 24.3 | 24.87 | 24.87 | +0.19 (+0.77%) | 1,451,121 |
| 7 Feb 2020 | CNY | 24.14 | 24.68 | 24.01 | 24.68 | 24.68 | +0.49 (+2.03%) | 1,130,850 |
| 6 Feb 2020 | CNY | 23.61 | 24.37 | 23.53 | 24.19 | 24.19 | +0.38 (+1.60%) | 1,487,075 |
| 5 Feb 2020 | CNY | 23.66 | 24.53 | 23.62 | 23.81 | 23.81 | -0.07 (-0.29%) | 1,543,938 |
| 4 Feb 2020 | CNY | 22.72 | 23.9 | 22.72 | 23.88 | 23.88 | +1.08 (+4.74%) | 1,585,766 |
| 3 Feb 2020 | CNY | 22.8 | 23.14 | 22.8 | 22.8 | 22.8 | -2.53 (-9.99%) | 1,206,175 |
| 23 Jan 2020 | CNY | 26.7 | 26.7 | 25.1 | 25.33 | 25.33 | -1.47 (-5.49%) | 1,377,280 |
| 22 Jan 2020 | CNY | 26.75 | 27.03 | 26.55 | 26.8 | 26.8 | +0.1 (+0.37%) | 1,344,150 |
| 21 Jan 2020 | CNY | 27.2 | 27.2 | 26.44 | 26.7 | 26.7 | -0.38 (-1.40%) | 933,925 |
| 20 Jan 2020 | CNY | 27.15 | 27.44 | 26.68 | 27.08 | 27.08 | -0.01 (-0.04%) | 868,125 |
| 17 Jan 2020 | CNY | 27.19 | 27.52 | 27 | 27.09 | 27.09 | -0.14 (-0.51%) | 683,937 |
