| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2020 | CNY | 24.91 | 27.39 | 24.62 | 27.39 | 27.39 | +2.49 (+10.00%) | 16,652,296 |
| 21 Feb 2020 | CNY | 24.62 | 25.24 | 24.39 | 24.9 | 24.9 | +0.45 (+1.84%) | 8,493,040 |
| 20 Feb 2020 | CNY | 24 | 24.83 | 23.68 | 24.45 | 24.45 | 0.0 (0.0%) | 7,499,546 |
| 19 Feb 2020 | CNY | 24.5 | 25.66 | 24.2 | 24.45 | 24.45 | -0.48 (-1.93%) | 10,994,800 |
| 18 Feb 2020 | CNY | 24.22 | 25.25 | 23.8 | 24.93 | 24.93 | +0.71 (+2.93%) | 9,936,475 |
| 17 Feb 2020 | CNY | 23.8 | 24.5 | 23.37 | 24.22 | 24.22 | +0.22 (+0.92%) | 10,744,205 |
| 14 Feb 2020 | CNY | 23.75 | 24.94 | 23.73 | 24 | 24 | +0.64 (+2.74%) | 12,089,199 |
| 13 Feb 2020 | CNY | 22.1 | 23.71 | 21.56 | 23.36 | 23.36 | +1.29 (+5.85%) | 9,464,314 |
| 12 Feb 2020 | CNY | 21.32 | 22.23 | 21.17 | 22.07 | 22.07 | +0.55 (+2.56%) | 5,911,074 |
| 11 Feb 2020 | CNY | 21.4 | 22.01 | 21.15 | 21.52 | 21.52 | +0.07 (+0.33%) | 5,058,327 |
| 10 Feb 2020 | CNY | 21.21 | 21.66 | 21.03 | 21.45 | 21.45 | -0.12 (-0.56%) | 5,265,125 |
| 7 Feb 2020 | CNY | 20.71 | 22.35 | 20.3 | 21.57 | 21.57 | +0.88 (+4.25%) | 8,284,125 |
| 6 Feb 2020 | CNY | 20.39 | 21.44 | 20.15 | 20.69 | 20.69 | +0.02 (+0.10%) | 7,587,873 |
| 5 Feb 2020 | CNY | 20.99 | 21.76 | 20.36 | 20.67 | 20.67 | -0.39 (-1.85%) | 8,571,240 |
| 4 Feb 2020 | CNY | 19 | 21.58 | 19 | 21.06 | 21.06 | +0.31 (+1.49%) | 9,327,441 |
| 3 Feb 2020 | CNY | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -2.3 (-9.98%) | 315,700 |
| 23 Jan 2020 | CNY | 23.81 | 24.3 | 23 | 23.05 | 23.05 | -0.95 (-3.96%) | 6,024,240 |
| 22 Jan 2020 | CNY | 24.11 | 24.35 | 21.87 | 24 | 24 | -0.3 (-1.23%) | 6,159,650 |
| 21 Jan 2020 | CNY | 24.84 | 25.53 | 24.17 | 24.3 | 24.3 | -0.87 (-3.46%) | 8,070,550 |
| 20 Jan 2020 | CNY | 23.4 | 25.59 | 23.4 | 25.17 | 25.17 | +0.94 (+3.88%) | 11,282,854 |
| 17 Jan 2020 | CNY | 24.03 | 24.66 | 24 | 24.23 | 24.23 | +0.23 (+0.96%) | 4,581,000 |
| 16 Jan 2020 | CNY | 24.8 | 24.8 | 23.81 | 24 | 24 | -0.89 (-3.58%) | 8,940,900 |
| 15 Jan 2020 | CNY | 25.13 | 25.35 | 23.61 | 24.89 | 24.89 | -0.47 (-1.85%) | 13,123,600 |
| 14 Jan 2020 | CNY | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.24 (-0.94%) | 6,477,300 |
| 13 Jan 2020 | CNY | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | -0.13 (-0.51%) | 9,519,278 |
| 10 Jan 2020 | CNY | 25.25 | 26.55 | 25.25 | 25.73 | 25.73 | +0.59 (+2.35%) | 8,075,200 |
| 9 Jan 2020 | CNY | 24.95 | 25.87 | 24.7 | 25.14 | 25.14 | +0.54 (+2.20%) | 9,636,800 |
| 8 Jan 2020 | CNY | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | -1.32 (-5.09%) | 8,924,000 |
| 7 Jan 2020 | CNY | 26.8 | 26.99 | 25.5 | 25.92 | 25.92 | -1.28 (-4.71%) | 15,909,378 |
| 6 Jan 2020 | CNY | 27.52 | 27.76 | 26.46 | 27.2 | 27.2 | -0.47 (-1.70%) | 9,920,018 |
