| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | CNY | 24.63 | 25.85 | 24.62 | 25.45 | 25.45 | +1.02 (+4.18%) | 8,880,522 |
| 28 Feb 2020 | CNY | 23.18 | 25.56 | 22.7 | 24.43 | 24.43 | +0.25 (+1.03%) | 10,772,720 |
| 27 Feb 2020 | CNY | 22.62 | 24.8 | 22.62 | 24.18 | 24.18 | +1.62 (+7.18%) | 7,459,249 |
| 26 Feb 2020 | CNY | 22.13 | 22.95 | 22.13 | 22.56 | 22.56 | -0.1 (-0.44%) | 2,348,641 |
| 25 Feb 2020 | CNY | 22.8 | 22.97 | 22.37 | 22.66 | 22.66 | -0.71 (-3.04%) | 3,728,104 |
| 24 Feb 2020 | CNY | 23.55 | 23.6 | 23.1 | 23.37 | 23.37 | -0.24 (-1.02%) | 3,001,844 |
| 21 Feb 2020 | CNY | 23.37 | 23.86 | 23.18 | 23.61 | 23.61 | +0.31 (+1.33%) | 3,692,047 |
| 20 Feb 2020 | CNY | 23.3 | 23.4 | 22.83 | 23.3 | 23.3 | +0.14 (+0.60%) | 2,885,098 |
| 19 Feb 2020 | CNY | 23.1 | 23.6 | 22.9 | 23.16 | 23.16 | -0.06 (-0.26%) | 2,999,633 |
| 18 Feb 2020 | CNY | 22.74 | 23.48 | 22.58 | 23.22 | 23.22 | +0.57 (+2.52%) | 3,429,298 |
| 17 Feb 2020 | CNY | 22.21 | 22.69 | 22.2 | 22.65 | 22.65 | +0.52 (+2.35%) | 2,238,648 |
| 14 Feb 2020 | CNY | 22.25 | 22.46 | 22.05 | 22.13 | 22.13 | -0.12 (-0.54%) | 1,520,528 |
| 13 Feb 2020 | CNY | 22.76 | 22.87 | 22.2 | 22.25 | 22.25 | -0.56 (-2.46%) | 2,196,161 |
| 12 Feb 2020 | CNY | 22.5 | 23.16 | 22.38 | 22.81 | 22.81 | +0.25 (+1.11%) | 2,930,863 |
| 11 Feb 2020 | CNY | 23.03 | 23.14 | 22.56 | 22.56 | 22.56 | -0.6 (-2.59%) | 2,737,384 |
| 10 Feb 2020 | CNY | 23.05 | 23.47 | 22.8 | 23.16 | 23.16 | -0.04 (-0.17%) | 3,678,564 |
| 7 Feb 2020 | CNY | 22.39 | 23.3 | 22.21 | 23.2 | 23.2 | +0.73 (+3.25%) | 4,821,083 |
| 6 Feb 2020 | CNY | 21.88 | 22.72 | 21.55 | 22.47 | 22.47 | +0.54 (+2.46%) | 4,370,740 |
| 5 Feb 2020 | CNY | 21.64 | 22.16 | 21.38 | 21.93 | 21.93 | +0.38 (+1.76%) | 3,861,386 |
| 4 Feb 2020 | CNY | 20.55 | 22.3 | 20.55 | 21.55 | 21.55 | -0.19 (-0.87%) | 3,807,880 |
| 3 Feb 2020 | CNY | 21.74 | 21.96 | 21.74 | 21.74 | 21.74 | -2.41 (-9.98%) | 1,085,200 |
| 23 Jan 2020 | CNY | 24.43 | 24.9 | 23.86 | 24.15 | 24.15 | +0.08 (+0.33%) | 5,184,811 |
| 22 Jan 2020 | CNY | 23.98 | 24.46 | 23.7 | 24.07 | 24.07 | -0.1 (-0.41%) | 3,520,902 |
| 21 Jan 2020 | CNY | 23.5 | 24.27 | 23.2 | 24.17 | 24.17 | +0.62 (+2.63%) | 4,047,717 |
| 20 Jan 2020 | CNY | 23.75 | 24.38 | 23.4 | 23.55 | 23.55 | -0.38 (-1.59%) | 3,098,923 |
| 17 Jan 2020 | CNY | 23.41 | 23.98 | 23.27 | 23.93 | 23.93 | +0.53 (+2.26%) | 2,758,934 |
| 16 Jan 2020 | CNY | 23.27 | 23.69 | 23.17 | 23.4 | 23.4 | +0.06 (+0.26%) | 2,766,798 |
| 15 Jan 2020 | CNY | 23.9 | 24.03 | 23.22 | 23.34 | 23.34 | -0.73 (-3.03%) | 3,306,646 |
| 14 Jan 2020 | CNY | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | +0.13 (+0.54%) | 4,555,516 |
| 13 Jan 2020 | CNY | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | +0.04 (+0.17%) | 2,387,421 |
