| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 25.04 | 25.36 | 23.67 | 23.72 | 23.72 | -1.49 (-5.91%) | 13,374,012 |
| 26 Feb 2020 | CNY | 25.4 | 27.29 | 25.2 | 25.21 | 25.21 | -0.7 (-2.70%) | 15,219,627 |
| 25 Feb 2020 | CNY | 25.5 | 26.06 | 24.5 | 25.91 | 25.91 | -0.74 (-2.78%) | 15,833,136 |
| 24 Feb 2020 | CNY | 26.75 | 26.85 | 26 | 26.65 | 26.65 | -0.25 (-0.93%) | 13,663,404 |
| 21 Feb 2020 | CNY | 25.83 | 27.5 | 25.63 | 26.9 | 26.9 | +0.75 (+2.87%) | 21,689,765 |
| 20 Feb 2020 | CNY | 25.38 | 26.33 | 24.62 | 26.15 | 26.15 | +1.29 (+5.19%) | 18,355,450 |
| 19 Feb 2020 | CNY | 26.16 | 26.67 | 24.71 | 24.86 | 24.86 | -0.98 (-3.79%) | 15,786,424 |
| 18 Feb 2020 | CNY | 25.44 | 26.37 | 25.2 | 25.84 | 25.84 | +0.41 (+1.61%) | 14,221,061 |
| 17 Feb 2020 | CNY | 24.53 | 25.45 | 24.32 | 25.43 | 25.43 | +0.91 (+3.71%) | 12,137,364 |
| 14 Feb 2020 | CNY | 24.89 | 25.5 | 24.1 | 24.52 | 24.52 | -0.12 (-0.49%) | 10,540,205 |
| 13 Feb 2020 | CNY | 25.01 | 25.49 | 24.42 | 24.64 | 24.64 | -0.93 (-3.64%) | 12,400,941 |
| 12 Feb 2020 | CNY | 24.95 | 26.09 | 24.6 | 25.57 | 25.57 | +0.48 (+1.91%) | 15,640,909 |
| 11 Feb 2020 | CNY | 25.89 | 25.89 | 24.66 | 25.09 | 25.09 | -1.04 (-3.98%) | 16,436,413 |
| 10 Feb 2020 | CNY | 23.55 | 26.13 | 23.4 | 26.13 | 26.13 | +2.38 (+10.02%) | 21,645,330 |
| 7 Feb 2020 | CNY | 23.99 | 24.38 | 23.45 | 23.75 | 23.75 | -0.75 (-3.06%) | 11,740,116 |
| 6 Feb 2020 | CNY | 23.21 | 24.98 | 22.3 | 24.5 | 24.5 | +0.47 (+1.96%) | 18,124,076 |
| 5 Feb 2020 | CNY | 24.2 | 25.23 | 23.76 | 24.03 | 24.03 | +0.6 (+2.56%) | 19,929,008 |
| 4 Feb 2020 | CNY | 22.03 | 23.43 | 22.03 | 23.43 | 23.43 | +2.13 (+10%) | 13,980,856 |
| 3 Feb 2020 | CNY | 21.3 | 21.98 | 21.3 | 21.3 | 21.3 | -2.37 (-10.01%) | 8,879,858 |
| 23 Jan 2020 | CNY | 23.17 | 23.91 | 22.15 | 23.67 | 23.67 | +0.44 (+1.89%) | 10,251,164 |
| 22 Jan 2020 | CNY | 23 | 23.57 | 22.25 | 23.23 | 23.23 | +0.59 (+2.61%) | 10,342,954 |
| 21 Jan 2020 | CNY | 23.51 | 23.55 | 22.58 | 22.64 | 22.64 | -1.08 (-4.55%) | 8,469,339 |
| 20 Jan 2020 | CNY | 23.46 | 23.84 | 23.16 | 23.72 | 23.72 | +0.27 (+1.15%) | 6,157,020 |
| 17 Jan 2020 | CNY | 24.1 | 24.22 | 23.33 | 23.45 | 23.45 | -0.54 (-2.25%) | 7,336,304 |
| 16 Jan 2020 | CNY | 23.74 | 24.39 | 23.53 | 23.99 | 23.99 | +0.26 (+1.10%) | 8,183,850 |
| 15 Jan 2020 | CNY | 24.19 | 24.19 | 23.41 | 23.73 | 23.73 | -0.46 (-1.90%) | 8,924,993 |
| 14 Jan 2020 | CNY | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.36 (-1.47%) | 13,860,133 |
| 13 Jan 2020 | CNY | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | +0.43 (+1.78%) | 11,328,751 |
| 10 Jan 2020 | CNY | 24.7 | 24.7 | 23.7 | 24.12 | 24.12 | -0.73 (-2.94%) | 14,043,407 |
| 9 Jan 2020 | CNY | 26.62 | 26.92 | 24.51 | 24.85 | 24.85 | -1.47 (-5.59%) | 21,496,404 |
