| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 23.9143 | 24.15 | 22.5429 | 22.7857 | 22.7857 | -1.129 (-4.72%) | 14,878,782 |
| 26 Feb 2020 | CNY | 25.6429 | 26.3786 | 23.9143 | 23.9143 | 23.9143 | -2.657 (-10.00%) | 22,406,339 |
| 25 Feb 2020 | CNY | 24.2214 | 26.9214 | 22.5071 | 26.5714 | 26.5714 | +2.1 (+8.58%) | 31,740,615 |
| 24 Feb 2020 | CNY | 23.7786 | 24.8929 | 23.4357 | 24.4714 | 24.4714 | +0.764 (+3.22%) | 19,094,944 |
| 21 Feb 2020 | CNY | 23.3714 | 24.5 | 23.1143 | 23.7071 | 23.7071 | -0.15 (-0.63%) | 21,912,300 |
| 20 Feb 2020 | CNY | 25 | 25.25 | 23.3571 | 23.8571 | 23.8571 | -0.186 (-0.77%) | 30,094,229 |
| 19 Feb 2020 | CNY | 22.4857 | 24.0429 | 22.3929 | 24.0429 | 24.0429 | +2.186 (+10.00%) | 22,696,702 |
| 18 Feb 2020 | CNY | 21.4286 | 22.3429 | 21.4 | 21.8571 | 21.8571 | +0.3 (+1.39%) | 19,431,143 |
| 17 Feb 2020 | CNY | 20.8714 | 21.6286 | 20.3571 | 21.5571 | 21.5571 | +1.2 (+5.89%) | 19,717,975 |
| 14 Feb 2020 | CNY | 20.0643 | 21.2143 | 20 | 20.3571 | 20.3571 | +0.214 (+1.06%) | 17,942,330 |
| 13 Feb 2020 | CNY | 20.6 | 21.3214 | 20.0357 | 20.1429 | 20.1429 | -0.807 (-3.85%) | 20,375,261 |
| 12 Feb 2020 | CNY | 20.7143 | 21.4286 | 20.55 | 20.95 | 20.95 | -0.014 (-0.07%) | 21,856,906 |
| 11 Feb 2020 | CNY | 20.2214 | 21.8571 | 19.65 | 20.9643 | 20.9643 | +0.664 (+3.27%) | 21,560,518 |
| 10 Feb 2020 | CNY | 20 | 20.6786 | 19.5071 | 20.3 | 20.3 | -0.386 (-1.86%) | 19,173,004 |
| 7 Feb 2020 | CNY | 19.7143 | 21.3571 | 19.5 | 20.6857 | 20.6857 | +0.529 (+2.62%) | 25,712,517 |
| 6 Feb 2020 | CNY | 18.3714 | 20.2429 | 17.9714 | 20.1571 | 20.1571 | +1.757 (+9.55%) | 23,648,651 |
| 5 Feb 2020 | CNY | 18.4643 | 19.3429 | 18.2143 | 18.4 | 18.4 | -0.171 (-0.92%) | 19,621,873 |
| 4 Feb 2020 | CNY | 17.1143 | 18.9 | 17.1143 | 18.5714 | 18.5714 | +0.829 (+4.67%) | 17,153,782 |
| 3 Feb 2020 | CNY | 17.7429 | 18.2071 | 17.7429 | 17.7429 | 17.7429 | -1.971 (-10.00%) | 12,434,389 |
| 23 Jan 2020 | CNY | 20.2857 | 20.9429 | 18.9286 | 19.7143 | 19.7143 | -1.1 (-5.28%) | 18,683,666 |
| 22 Jan 2020 | CNY | 19.1429 | 21.6429 | 19.1214 | 20.8143 | 20.8143 | +1.129 (+5.73%) | 19,698,295 |
| 21 Jan 2020 | CNY | 19.8643 | 20.4857 | 19.3357 | 19.6857 | 19.6857 | -0.836 (-4.07%) | 20,701,767 |
| 20 Jan 2020 | CNY | 19.4286 | 20.8429 | 19.3 | 20.5214 | 20.5214 | +1.528 (+8.05%) | 21,343,658 |
| 17 Jan 2020 | CNY | 18.7143 | 19.45 | 18.6071 | 18.9929 | 18.9929 | +0.121 (+0.64%) | 15,010,538 |
| 16 Jan 2020 | CNY | 18.3929 | 19.3929 | 17.9429 | 18.8714 | 18.8714 | +0.386 (+2.09%) | 16,926,467 |
| 15 Jan 2020 | CNY | 18.2143 | 18.7071 | 17.8643 | 18.4857 | 18.4857 | +0.157 (+0.86%) | 12,331,333 |
| 14 Jan 2020 | CNY | 18.3286 | 18.3286 | 18.3286 | 18.3286 | 18.3286 | -0.45 (-2.40%) | 15,970,144 |
| 13 Jan 2020 | CNY | 18.7786 | 18.7786 | 18.7786 | 18.7786 | 18.7786 | +0.286 (+1.54%) | 15,234,213 |
| 10 Jan 2020 | CNY | 18.5714 | 19.5 | 18.2571 | 18.4929 | 18.4929 | -0.279 (-1.48%) | 16,846,587 |
| 9 Jan 2020 | CNY | 18.9143 | 19.7143 | 18.4 | 18.7714 | 18.7714 | -0.436 (-2.27%) | 21,260,108 |
