| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 24.93 | 24.95 | 24.61 | 24.65 | 24.65 | -0.09 (-0.36%) | 1,041,100 |
| 26 Feb 2020 | CNY | 24.28 | 25.18 | 24.28 | 24.74 | 24.74 | +0.08 (+0.32%) | 974,680 |
| 25 Feb 2020 | CNY | 24.57 | 24.85 | 24 | 24.66 | 24.66 | -0.57 (-2.26%) | 1,371,934 |
| 24 Feb 2020 | CNY | 25.14 | 25.24 | 24.7 | 25.23 | 25.23 | +0.06 (+0.24%) | 1,277,318 |
| 21 Feb 2020 | CNY | 25.1 | 25.39 | 25.09 | 25.17 | 25.17 | +0.09 (+0.36%) | 1,305,021 |
| 20 Feb 2020 | CNY | 25 | 25.29 | 24.6 | 25.08 | 25.08 | +0.07 (+0.28%) | 1,516,140 |
| 19 Feb 2020 | CNY | 25.58 | 25.64 | 25.01 | 25.01 | 25.01 | -0.72 (-2.80%) | 2,224,328 |
| 18 Feb 2020 | CNY | 25.89 | 26.49 | 25.1 | 25.73 | 25.73 | -1.76 (-6.40%) | 4,013,360 |
| 17 Feb 2020 | CNY | 27.99 | 28.18 | 26.96 | 27.49 | 27.49 | -0.6 (-2.14%) | 2,416,540 |
| 14 Feb 2020 | CNY | 27.93 | 28.2 | 27.4 | 28.09 | 28.09 | +0.15 (+0.54%) | 1,405,599 |
| 13 Feb 2020 | CNY | 27.72 | 28.05 | 27.38 | 27.94 | 27.94 | +0.22 (+0.79%) | 1,194,594 |
| 12 Feb 2020 | CNY | 26.8 | 27.87 | 26.6 | 27.72 | 27.72 | +0.92 (+3.43%) | 1,429,927 |
| 11 Feb 2020 | CNY | 26.88 | 26.98 | 26.5 | 26.8 | 26.8 | -0.1 (-0.37%) | 1,005,367 |
| 10 Feb 2020 | CNY | 25.78 | 27 | 25.53 | 26.9 | 26.9 | +1.31 (+5.12%) | 1,451,922 |
| 7 Feb 2020 | CNY | 24.71 | 25.85 | 24.56 | 25.59 | 25.59 | +0.96 (+3.90%) | 1,305,050 |
| 6 Feb 2020 | CNY | 23.97 | 24.88 | 23.97 | 24.63 | 24.63 | +0.66 (+2.75%) | 939,656 |
| 5 Feb 2020 | CNY | 23.11 | 24.13 | 23.1 | 23.97 | 23.97 | +0.85 (+3.68%) | 1,239,156 |
| 4 Feb 2020 | CNY | 21.81 | 23.59 | 21.81 | 23.12 | 23.12 | -1.09 (-4.50%) | 1,581,326 |
| 3 Feb 2020 | CNY | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -2.69 (-10%) | 180,900 |
| 23 Jan 2020 | CNY | 27.18 | 27.78 | 26.35 | 26.9 | 26.9 | -0.3 (-1.10%) | 1,281,973 |
| 22 Jan 2020 | CNY | 26.6 | 27.28 | 26.6 | 27.2 | 27.2 | +0.43 (+1.61%) | 672,861 |
| 21 Jan 2020 | CNY | 27.13 | 27.14 | 26.75 | 26.77 | 26.77 | -0.13 (-0.48%) | 532,386 |
| 20 Jan 2020 | CNY | 26.52 | 26.98 | 26.52 | 26.9 | 26.9 | -0.12 (-0.44%) | 974,340 |
| 17 Jan 2020 | CNY | 27.12 | 27.49 | 26.71 | 27.02 | 27.02 | -0.04 (-0.15%) | 1,208,203 |
| 16 Jan 2020 | CNY | 27.08 | 28.09 | 26.68 | 27.06 | 27.06 | -0.86 (-3.08%) | 1,895,922 |
| 15 Jan 2020 | CNY | 27.72 | 28.7 | 27.65 | 27.92 | 27.92 | +0.14 (+0.50%) | 1,257,365 |
| 14 Jan 2020 | CNY | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.0 (0.0%) | 835,384 |
| 13 Jan 2020 | CNY | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.05 (-0.18%) | 1,000,348 |
| 10 Jan 2020 | CNY | 27.63 | 28.2 | 27.55 | 27.83 | 27.83 | +0.2 (+0.72%) | 1,269,400 |
| 9 Jan 2020 | CNY | 27.86 | 27.89 | 27.55 | 27.63 | 27.63 | +0.18 (+0.66%) | 1,041,700 |
