| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | CNY | 24.68 | 26.96 | 24.68 | 26.59 | 26.59 | +0.39 (+1.49%) | 7,040,736 |
| 12 Mar 2020 | CNY | 26.65 | 27.29 | 25.87 | 26.2 | 26.2 | -1.08 (-3.96%) | 7,117,286 |
| 11 Mar 2020 | CNY | 27.16 | 28.25 | 27.09 | 27.28 | 27.28 | +0.32 (+1.19%) | 8,926,721 |
| 10 Mar 2020 | CNY | 24.84 | 26.99 | 24.84 | 26.96 | 26.96 | +1.8 (+7.15%) | 10,009,616 |
| 9 Mar 2020 | CNY | 26.42 | 26.8 | 25.16 | 25.16 | 25.16 | -1.74 (-6.47%) | 8,190,600 |
| 6 Mar 2020 | CNY | 26.85 | 27.66 | 26.76 | 26.9 | 26.9 | -0.55 (-2.00%) | 6,747,034 |
| 5 Mar 2020 | CNY | 29.2 | 29.24 | 27.13 | 27.45 | 27.45 | -1.11 (-3.89%) | 11,569,087 |
| 4 Mar 2020 | CNY | 28.28 | 29.39 | 27.88 | 28.56 | 28.56 | -0.19 (-0.66%) | 10,542,081 |
| 3 Mar 2020 | CNY | 27.8 | 29.96 | 27.8 | 28.75 | 28.75 | +1.27 (+4.62%) | 15,797,434 |
| 2 Mar 2020 | CNY | 25.85 | 27.82 | 25.85 | 27.48 | 27.48 | +1.92 (+7.51%) | 9,509,559 |
| 28 Feb 2020 | CNY | 26.6 | 27.2 | 25.18 | 25.56 | 25.56 | -2.42 (-8.65%) | 11,218,520 |
| 27 Feb 2020 | CNY | 27.5 | 28.67 | 27.29 | 27.98 | 27.98 | +0.75 (+2.75%) | 10,775,443 |
| 26 Feb 2020 | CNY | 27.91 | 28.35 | 27.2 | 27.23 | 27.23 | -1.15 (-4.05%) | 10,708,659 |
| 25 Feb 2020 | CNY | 27.26 | 28.81 | 27.01 | 28.38 | 28.38 | +0.4 (+1.43%) | 12,578,854 |
| 24 Feb 2020 | CNY | 26.72 | 28.35 | 26.66 | 27.98 | 27.98 | +1.16 (+4.33%) | 11,899,475 |
| 21 Feb 2020 | CNY | 26.5 | 27.21 | 26.35 | 26.82 | 26.82 | +0.32 (+1.21%) | 9,860,674 |
| 20 Feb 2020 | CNY | 26.24 | 26.83 | 26.08 | 26.5 | 26.5 | +0.13 (+0.49%) | 6,512,238 |
| 19 Feb 2020 | CNY | 26.53 | 26.82 | 25.9 | 26.37 | 26.37 | +0.21 (+0.80%) | 6,992,711 |
| 18 Feb 2020 | CNY | 26.36 | 26.36 | 25.75 | 26.16 | 26.16 | +0.16 (+0.62%) | 6,264,774 |
| 17 Feb 2020 | CNY | 24.94 | 26.31 | 24.94 | 26 | 26 | +1.17 (+4.71%) | 8,748,763 |
| 14 Feb 2020 | CNY | 24.4 | 25.11 | 24.21 | 24.83 | 24.83 | +0.39 (+1.60%) | 6,039,536 |
| 13 Feb 2020 | CNY | 25.15 | 25.24 | 24.35 | 24.44 | 24.44 | -0.99 (-3.89%) | 8,764,074 |
| 12 Feb 2020 | CNY | 23.89 | 25.45 | 23.8 | 25.43 | 25.43 | +1.49 (+6.22%) | 9,461,025 |
| 11 Feb 2020 | CNY | 23.62 | 24.47 | 23.25 | 23.94 | 23.94 | +0.14 (+0.59%) | 8,720,452 |
| 10 Feb 2020 | CNY | 23.4 | 23.93 | 23.1 | 23.8 | 23.8 | +0.33 (+1.41%) | 8,688,152 |
| 7 Feb 2020 | CNY | 23.55 | 23.78 | 22.83 | 23.47 | 23.47 | +0.05 (+0.21%) | 7,901,797 |
| 6 Feb 2020 | CNY | 22.38 | 23.6 | 22.24 | 23.42 | 23.42 | +1.3 (+5.88%) | 11,776,906 |
| 5 Feb 2020 | CNY | 21.68 | 22.71 | 21.48 | 22.12 | 22.12 | +1.02 (+4.83%) | 11,607,220 |
| 4 Feb 2020 | CNY | 20.09 | 22.04 | 20.09 | 21.1 | 21.1 | -0.95 (-4.31%) | 13,104,233 |
| 3 Feb 2020 | CNY | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.45 (-10.00%) | 1,247,600 |
