| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 28.2923 | 28.9539 | 27.9308 | 28.2308 | 28.2308 | +0.008 (+0.03%) | 4,287,103 |
| 4 Mar 2020 | CNY | 28.0692 | 28.3077 | 27.4462 | 28.2231 | 28.2231 | +0.238 (+0.85%) | 3,971,253 |
| 3 Mar 2020 | CNY | 27.0231 | 28.3077 | 27.0231 | 27.9846 | 27.9846 | +1.215 (+4.54%) | 6,206,857 |
| 2 Mar 2020 | CNY | 25.4385 | 27.0615 | 25.2462 | 26.7692 | 26.7692 | +1.615 (+6.42%) | 4,667,019 |
| 28 Feb 2020 | CNY | 25.6615 | 26.2923 | 24.9077 | 25.1539 | 25.1539 | -1.323 (-5.00%) | 4,237,811 |
| 27 Feb 2020 | CNY | 25.8462 | 26.8846 | 25.8462 | 26.4769 | 26.4769 | +0.631 (+2.44%) | 3,908,190 |
| 26 Feb 2020 | CNY | 26.0615 | 26.8462 | 25.3154 | 25.8462 | 25.8462 | -0.746 (-2.81%) | 5,392,991 |
| 25 Feb 2020 | CNY | 26.8077 | 27.5308 | 25.3923 | 26.5923 | 26.5923 | -0.931 (-3.38%) | 6,279,873 |
| 24 Feb 2020 | CNY | 27.3846 | 27.8769 | 26.9923 | 27.5231 | 27.5231 | -0.077 (-0.28%) | 5,093,602 |
| 21 Feb 2020 | CNY | 25.9846 | 27.6154 | 25.9692 | 27.6 | 27.6 | +0.908 (+3.40%) | 6,481,371 |
| 20 Feb 2020 | CNY | 26.6923 | 27.8077 | 25.8308 | 26.6923 | 26.6923 | +0.015 (+0.06%) | 4,942,701 |
| 19 Feb 2020 | CNY | 26.1385 | 27.6923 | 25.8769 | 26.6769 | 26.6769 | +0.146 (+0.55%) | 6,966,841 |
| 18 Feb 2020 | CNY | 25.4615 | 27.3692 | 25.3923 | 26.5308 | 26.5308 | +0.931 (+3.64%) | 6,968,731 |
| 17 Feb 2020 | CNY | 24.2308 | 25.8154 | 23.8462 | 25.6 | 25.6 | +1.508 (+6.26%) | 7,745,779 |
| 14 Feb 2020 | CNY | 23.8615 | 24.4231 | 23.5846 | 24.0923 | 24.0923 | +0.008 (+0.03%) | 4,766,859 |
| 13 Feb 2020 | CNY | 23.9231 | 24.8385 | 23.8462 | 24.0846 | 24.0846 | -0.246 (-1.01%) | 6,197,076 |
| 12 Feb 2020 | CNY | 22.5539 | 24.5615 | 22.3077 | 24.3308 | 24.3308 | +1.377 (+6.00%) | 7,984,875 |
| 11 Feb 2020 | CNY | 22.3077 | 23.2154 | 22.0769 | 22.9539 | 22.9539 | +0.739 (+3.32%) | 7,323,890 |
| 10 Feb 2020 | CNY | 21.9 | 22.4462 | 21.5539 | 22.2154 | 22.2154 | +0.123 (+0.56%) | 5,143,266 |
| 7 Feb 2020 | CNY | 22.0615 | 22.4692 | 21.7692 | 22.0923 | 22.0923 | +0.408 (+1.88%) | 5,660,548 |
| 6 Feb 2020 | CNY | 21.4615 | 21.9231 | 21 | 21.6846 | 21.6846 | +0.761 (+3.64%) | 5,905,296 |
| 5 Feb 2020 | CNY | 20.1692 | 21.5385 | 20.0077 | 20.9231 | 20.9231 | +1.162 (+5.88%) | 5,412,202 |
| 4 Feb 2020 | CNY | 18.0692 | 19.9615 | 18.0692 | 19.7615 | 19.7615 | +1.262 (+6.82%) | 4,828,024 |
| 3 Feb 2020 | CNY | 18.5 | 18.8462 | 18.5 | 18.5 | 18.5 | -2.054 (-9.99%) | 3,929,900 |
| 23 Jan 2020 | CNY | 21.6154 | 21.6154 | 20.0385 | 20.5539 | 20.5539 | -1.046 (-4.84%) | 5,884,750 |
| 22 Jan 2020 | CNY | 20.9231 | 21.8462 | 20.4077 | 21.6 | 21.6 | -0.246 (-1.13%) | 8,581,723 |
| 21 Jan 2020 | CNY | 21.7539 | 22.5385 | 21.1539 | 21.8462 | 21.8462 | +0.062 (+0.28%) | 7,211,857 |
| 20 Jan 2020 | CNY | 21.6923 | 22.8769 | 21.3308 | 21.7846 | 21.7846 | +0.015 (+0.07%) | 8,314,991 |
| 17 Jan 2020 | CNY | 20.7692 | 21.7692 | 20.5154 | 21.7692 | 21.7692 | +1.977 (+9.99%) | 11,558,303 |
| 16 Jan 2020 | CNY | 20.3923 | 20.3923 | 19.7077 | 19.7923 | 19.7923 | -0.615 (-3.02%) | 3,256,225 |
