| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | CNY | 22.8 | 23.18 | 21.63 | 22.58 | 22.58 | -1.02 (-4.32%) | 4,571,558 |
| 12 Mar 2020 | CNY | 23.21 | 23.73 | 23.21 | 23.6 | 23.6 | -0.02 (-0.08%) | 2,544,815 |
| 11 Mar 2020 | CNY | 24 | 24.29 | 23.57 | 23.62 | 23.62 | -0.33 (-1.38%) | 3,294,690 |
| 10 Mar 2020 | CNY | 22.9 | 24.18 | 22.82 | 23.95 | 23.95 | +0.8 (+3.46%) | 3,501,914 |
| 9 Mar 2020 | CNY | 24.1 | 24.46 | 23.15 | 23.15 | 23.15 | -1.58 (-6.39%) | 3,584,240 |
| 6 Mar 2020 | CNY | 23.99 | 25.23 | 23.8 | 24.73 | 24.73 | +0.28 (+1.15%) | 5,327,909 |
| 5 Mar 2020 | CNY | 23.7 | 24.8 | 23.47 | 24.45 | 24.45 | +0.98 (+4.18%) | 5,485,278 |
| 4 Mar 2020 | CNY | 23.7 | 23.88 | 23.01 | 23.47 | 23.47 | -0.23 (-0.97%) | 3,186,045 |
| 3 Mar 2020 | CNY | 23.86 | 24.49 | 23.35 | 23.7 | 23.7 | +0.06 (+0.25%) | 3,349,279 |
| 2 Mar 2020 | CNY | 23.45 | 23.87 | 23.45 | 23.64 | 23.64 | +0.59 (+2.56%) | 3,394,048 |
| 28 Feb 2020 | CNY | 24.7 | 24.94 | 23.02 | 23.05 | 23.05 | -2.19 (-8.68%) | 4,546,373 |
| 27 Feb 2020 | CNY | 25.13 | 25.61 | 24.75 | 25.24 | 25.24 | +0.11 (+0.44%) | 2,692,432 |
| 26 Feb 2020 | CNY | 25.89 | 26.29 | 25.09 | 25.13 | 25.13 | -1.41 (-5.31%) | 4,417,568 |
| 25 Feb 2020 | CNY | 25.29 | 26.6 | 24.59 | 26.54 | 26.54 | +0.95 (+3.71%) | 7,641,707 |
| 24 Feb 2020 | CNY | 26.2 | 26.45 | 25 | 25.59 | 25.59 | -1.4 (-5.19%) | 8,797,738 |
| 21 Feb 2020 | CNY | 27.76 | 27.77 | 26.65 | 26.99 | 26.99 | -1.01 (-3.61%) | 8,623,444 |
| 20 Feb 2020 | CNY | 27.45 | 28 | 26.08 | 28 | 28 | +0.84 (+3.09%) | 8,798,673 |
| 19 Feb 2020 | CNY | 25.88 | 27.75 | 25.26 | 27.16 | 27.16 | +1.61 (+6.30%) | 8,913,432 |
| 18 Feb 2020 | CNY | 25.31 | 26.07 | 25.18 | 25.55 | 25.55 | +0.24 (+0.95%) | 5,493,672 |
| 17 Feb 2020 | CNY | 25.66 | 25.67 | 24.75 | 25.31 | 25.31 | +0.06 (+0.24%) | 5,055,015 |
| 14 Feb 2020 | CNY | 25.5 | 26.27 | 24.7 | 25.25 | 25.25 | -0.51 (-1.98%) | 5,367,111 |
| 13 Feb 2020 | CNY | 25.26 | 26.85 | 25.01 | 25.76 | 25.76 | +0.68 (+2.71%) | 7,890,900 |
| 12 Feb 2020 | CNY | 24.69 | 25.46 | 24.24 | 25.08 | 25.08 | +0.63 (+2.58%) | 5,438,199 |
| 11 Feb 2020 | CNY | 25.03 | 25.29 | 24 | 24.45 | 24.45 | -0.95 (-3.74%) | 7,592,064 |
| 10 Feb 2020 | CNY | 25 | 25.76 | 23.85 | 25.4 | 25.4 | +1.2 (+4.96%) | 10,010,533 |
| 7 Feb 2020 | CNY | 25 | 25 | 23.4 | 24.2 | 24.2 | +0.49 (+2.07%) | 9,585,017 |
| 6 Feb 2020 | CNY | 22.26 | 23.71 | 21.77 | 23.71 | 23.71 | +2.16 (+10.02%) | 13,149,275 |
| 5 Feb 2020 | CNY | 19.98 | 21.7 | 19.76 | 21.55 | 21.55 | +1.65 (+8.29%) | 5,173,006 |
| 4 Feb 2020 | CNY | 18.9 | 20.17 | 18.9 | 19.9 | 19.9 | +0.01 (+0.05%) | 5,603,740 |
| 3 Feb 2020 | CNY | 19.89 | 20.21 | 19.89 | 19.89 | 19.89 | -2.21 (-10%) | 1,361,220 |
