| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 24.7653 | 24.898 | 23.9337 | 24.1735 | 24.1735 | -0.265 (-1.09%) | 3,712,232 |
| 26 Feb 2020 | CNY | 24.8725 | 25.2194 | 24.3622 | 24.4388 | 24.4388 | -0.908 (-3.58%) | 5,526,778 |
| 25 Feb 2020 | CNY | 25.25 | 25.5612 | 24.1786 | 25.3469 | 25.3469 | -0.572 (-2.20%) | 7,657,420 |
| 24 Feb 2020 | CNY | 25 | 25.9184 | 24.9133 | 25.9184 | 25.9184 | +0.52 (+2.05%) | 7,690,740 |
| 21 Feb 2020 | CNY | 24.8571 | 25.699 | 24.7551 | 25.398 | 25.398 | +0.566 (+2.28%) | 7,325,964 |
| 20 Feb 2020 | CNY | 24.8367 | 24.9592 | 24.2653 | 24.8316 | 24.8316 | +0.056 (+0.23%) | 6,153,841 |
| 19 Feb 2020 | CNY | 24.5867 | 25.1939 | 24.2908 | 24.7755 | 24.7755 | +0.005 (+0.02%) | 6,287,868 |
| 18 Feb 2020 | CNY | 24.051 | 24.9082 | 24.051 | 24.7704 | 24.7704 | +0.49 (+2.02%) | 6,684,042 |
| 17 Feb 2020 | CNY | 23.5612 | 24.3061 | 23.5408 | 24.2806 | 24.2806 | +0.74 (+3.14%) | 6,027,744 |
| 14 Feb 2020 | CNY | 23.3674 | 23.9286 | 23.2704 | 23.5408 | 23.5408 | -0.194 (-0.82%) | 5,012,129 |
| 13 Feb 2020 | CNY | 23.0714 | 24.3316 | 23.0714 | 23.7347 | 23.7347 | +0.372 (+1.59%) | 7,621,979 |
| 12 Feb 2020 | CNY | 22.8316 | 23.4541 | 22.6939 | 23.3622 | 23.3622 | +0.352 (+1.53%) | 4,908,151 |
| 11 Feb 2020 | CNY | 23.3571 | 23.3571 | 22.7245 | 23.0102 | 23.0102 | -0.296 (-1.27%) | 4,307,388 |
| 10 Feb 2020 | CNY | 22.9541 | 23.3418 | 22.7602 | 23.3061 | 23.3061 | +0.092 (+0.40%) | 3,899,224 |
| 7 Feb 2020 | CNY | 22.699 | 23.6122 | 22.5663 | 23.2143 | 23.2143 | +0.719 (+3.20%) | 5,873,310 |
| 6 Feb 2020 | CNY | 22.4439 | 22.6735 | 21.9031 | 22.4949 | 22.4949 | +0.352 (+1.59%) | 6,020,420 |
| 5 Feb 2020 | CNY | 21.6837 | 22.8674 | 21.5357 | 22.1429 | 22.1429 | +0.515 (+2.38%) | 5,916,722 |
| 4 Feb 2020 | CNY | 20.2296 | 22.0306 | 20.2296 | 21.6276 | 21.6276 | -0.847 (-3.77%) | 6,679,240 |
| 3 Feb 2020 | CNY | 22.4745 | 22.4745 | 22.4745 | 22.4745 | 22.4745 | -2.495 (-9.99%) | 561,540 |
| 23 Jan 2020 | CNY | 26.7041 | 26.7806 | 24.7194 | 24.9694 | 24.9694 | -2.061 (-7.63%) | 8,553,132 |
| 22 Jan 2020 | CNY | 26.699 | 27.1122 | 25.9592 | 27.0306 | 27.0306 | +0.337 (+1.26%) | 4,323,001 |
| 21 Jan 2020 | CNY | 26.6327 | 27.0918 | 26.4643 | 26.6939 | 26.6939 | -0.005 (-0.02%) | 3,811,049 |
| 20 Jan 2020 | CNY | 26.0102 | 26.7755 | 25.8827 | 26.699 | 26.699 | +0.577 (+2.21%) | 4,420,570 |
| 17 Jan 2020 | CNY | 26.9439 | 27.1122 | 26.0255 | 26.1225 | 26.1225 | -0.821 (-3.05%) | 6,745,651 |
| 16 Jan 2020 | CNY | 26.9184 | 27.3265 | 26.6735 | 26.9439 | 26.9439 | +0.107 (+0.40%) | 4,684,223 |
| 15 Jan 2020 | CNY | 27.2449 | 27.4643 | 26.4133 | 26.8367 | 26.8367 | -0.454 (-1.66%) | 6,061,388 |
| 14 Jan 2020 | CNY | 27.2908 | 27.2908 | 27.2908 | 27.2908 | 27.2908 | -0.219 (-0.80%) | 5,250,179 |
| 13 Jan 2020 | CNY | 27.5102 | 27.5102 | 27.5102 | 27.5102 | 27.5102 | +0.469 (+1.74%) | 6,049,918 |
| 10 Jan 2020 | CNY | 27.2449 | 27.352 | 26.7857 | 27.0408 | 27.0408 | +0.087 (+0.32%) | 4,761,020 |
| 9 Jan 2020 | CNY | 26.8622 | 27.1174 | 26.6735 | 26.9541 | 26.9541 | +0.459 (+1.73%) | 5,532,811 |
