| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2020 | CNY | 24.5714 | 24.7786 | 24.0786 | 24.1 | 24.1 | -1.057 (-4.20%) | 3,505,215 |
| 6 Mar 2020 | CNY | 25.0429 | 25.2786 | 24.8714 | 25.1571 | 25.1571 | -0.343 (-1.34%) | 3,627,832 |
| 5 Mar 2020 | CNY | 25.1929 | 25.5 | 24.5786 | 25.5 | 25.5 | +0.786 (+3.18%) | 5,338,585 |
| 4 Mar 2020 | CNY | 24.6214 | 25.1929 | 24.1857 | 24.7143 | 24.7143 | -0.35 (-1.40%) | 3,758,468 |
| 3 Mar 2020 | CNY | 25.1429 | 25.8143 | 24.8643 | 25.0643 | 25.0643 | +0.343 (+1.39%) | 5,875,641 |
| 2 Mar 2020 | CNY | 23.5929 | 24.9 | 23.5714 | 24.7214 | 24.7214 | +1.386 (+5.94%) | 5,980,035 |
| 28 Feb 2020 | CNY | 24.3714 | 24.9857 | 23.2143 | 23.3357 | 23.3357 | -2.136 (-8.38%) | 7,518,424 |
| 27 Feb 2020 | CNY | 25.6286 | 25.9857 | 25.4286 | 25.4714 | 25.4714 | -0.172 (-0.67%) | 3,446,863 |
| 26 Feb 2020 | CNY | 26.1 | 26.4929 | 25.5071 | 25.6429 | 25.6429 | -1.5 (-5.53%) | 8,136,321 |
| 25 Feb 2020 | CNY | 26.9357 | 27.6571 | 25.9929 | 27.1429 | 27.1429 | -0.786 (-2.81%) | 10,306,427 |
| 24 Feb 2020 | CNY | 29.6643 | 29.6643 | 27.55 | 27.9286 | 27.9286 | +0.429 (+1.56%) | 18,977,184 |
| 21 Feb 2020 | CNY | 25.3 | 27.7786 | 25 | 27.5 | 27.5 | +2.2 (+8.70%) | 11,095,008 |
| 20 Feb 2020 | CNY | 25.5857 | 25.7429 | 25.0429 | 25.3 | 25.3 | -0.45 (-1.75%) | 5,634,090 |
| 19 Feb 2020 | CNY | 24.45 | 26.4286 | 24.45 | 25.75 | 25.75 | +1.15 (+4.67%) | 8,814,132 |
| 18 Feb 2020 | CNY | 23.5 | 24.95 | 23.3143 | 24.6 | 24.6 | +1.15 (+4.90%) | 6,079,945 |
| 17 Feb 2020 | CNY | 22.8571 | 23.5071 | 22.7214 | 23.45 | 23.45 | +0.736 (+3.24%) | 3,016,475 |
| 14 Feb 2020 | CNY | 22.6643 | 22.9357 | 22.4929 | 22.7143 | 22.7143 | +0.05 (+0.22%) | 1,936,629 |
| 13 Feb 2020 | CNY | 23.2857 | 23.3571 | 22.6643 | 22.6643 | 22.6643 | -0.507 (-2.19%) | 2,736,167 |
| 12 Feb 2020 | CNY | 23.1214 | 23.2714 | 22.8571 | 23.1714 | 23.1714 | +0.086 (+0.37%) | 2,350,317 |
| 11 Feb 2020 | CNY | 22.7286 | 23.9286 | 22.5286 | 23.0857 | 23.0857 | +0.357 (+1.57%) | 3,528,803 |
| 10 Feb 2020 | CNY | 22.6429 | 22.7286 | 22.2929 | 22.7286 | 22.7286 | +0.2 (+0.89%) | 2,157,811 |
| 7 Feb 2020 | CNY | 22.2857 | 22.6357 | 22.1643 | 22.5286 | 22.5286 | +0.207 (+0.93%) | 2,695,105 |
| 6 Feb 2020 | CNY | 21.9 | 22.4643 | 21.75 | 22.3214 | 22.3214 | +0.336 (+1.53%) | 3,045,887 |
| 5 Feb 2020 | CNY | 21.5143 | 22.3643 | 21.5 | 21.9857 | 21.9857 | +0.457 (+2.12%) | 3,090,700 |
| 4 Feb 2020 | CNY | 20.75 | 21.8571 | 20.75 | 21.5286 | 21.5286 | -0.807 (-3.61%) | 4,246,281 |
| 3 Feb 2020 | CNY | 22.3357 | 22.3357 | 22.3357 | 22.3357 | 22.3357 | -2.479 (-9.99%) | 923,440 |
| 23 Jan 2020 | CNY | 25.7929 | 26 | 24.5857 | 24.8143 | 24.8143 | -1.064 (-4.11%) | 3,101,215 |
| 22 Jan 2020 | CNY | 26.4357 | 26.4357 | 25.5571 | 25.8786 | 25.8786 | -0.621 (-2.34%) | 2,985,733 |
| 21 Jan 2020 | CNY | 27.0714 | 27.0929 | 26.5 | 26.5 | 26.5 | -0.55 (-2.03%) | 2,189,619 |
| 20 Jan 2020 | CNY | 26.9357 | 27.2929 | 26.8357 | 27.05 | 27.05 | +0.15 (+0.56%) | 2,152,635 |
