| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 24.25 | 24.49 | 23.7 | 24.09 | 24.09 | +0.13 (+0.54%) | 1,468,152 |
| 26 Feb 2020 | CNY | 25 | 25.31 | 23.96 | 23.96 | 23.96 | -1 (-4.01%) | 2,589,800 |
| 25 Feb 2020 | CNY | 25.12 | 25.89 | 24.01 | 24.96 | 24.96 | -0.8 (-3.11%) | 4,536,865 |
| 24 Feb 2020 | CNY | 25.15 | 26.2 | 24.77 | 25.76 | 25.76 | +0.26 (+1.02%) | 3,958,289 |
| 21 Feb 2020 | CNY | 23.74 | 25.75 | 23.74 | 25.5 | 25.5 | +1.37 (+5.68%) | 3,984,559 |
| 20 Feb 2020 | CNY | 23.8 | 24.49 | 23.5 | 24.13 | 24.13 | +0.54 (+2.29%) | 2,988,905 |
| 19 Feb 2020 | CNY | 24.06 | 24.54 | 23.5 | 23.59 | 23.59 | -0.76 (-3.12%) | 3,718,340 |
| 18 Feb 2020 | CNY | 24 | 24.85 | 23.8 | 24.35 | 24.35 | +0.26 (+1.08%) | 5,044,116 |
| 17 Feb 2020 | CNY | 22.99 | 24.25 | 22.98 | 24.09 | 24.09 | +1.37 (+6.03%) | 4,797,601 |
| 14 Feb 2020 | CNY | 22.29 | 23.35 | 22.22 | 22.72 | 22.72 | +0.43 (+1.93%) | 3,079,360 |
| 13 Feb 2020 | CNY | 22.43 | 22.86 | 22.25 | 22.29 | 22.29 | -0.21 (-0.93%) | 2,732,733 |
| 12 Feb 2020 | CNY | 21.7 | 22.8 | 21.6 | 22.5 | 22.5 | +0.6 (+2.74%) | 4,707,779 |
| 11 Feb 2020 | CNY | 21.71 | 22.6 | 21.7 | 21.9 | 21.9 | -0.1 (-0.45%) | 5,267,180 |
| 10 Feb 2020 | CNY | 20.94 | 22 | 20.94 | 22 | 22 | +1.09 (+5.21%) | 5,661,578 |
| 7 Feb 2020 | CNY | 20.73 | 21 | 19.95 | 20.91 | 20.91 | +0.2 (+0.97%) | 3,631,951 |
| 6 Feb 2020 | CNY | 20.58 | 21.14 | 20.12 | 20.71 | 20.71 | +0.13 (+0.63%) | 4,252,774 |
| 5 Feb 2020 | CNY | 20.55 | 21.72 | 20.22 | 20.58 | 20.58 | +0.13 (+0.64%) | 4,488,932 |
| 4 Feb 2020 | CNY | 17.77 | 21 | 17.77 | 20.45 | 20.45 | +1.06 (+5.47%) | 6,051,821 |
| 3 Feb 2020 | CNY | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -2.15 (-9.98%) | 552,200 |
| 23 Jan 2020 | CNY | 21.96 | 22.69 | 21.36 | 21.54 | 21.54 | -0.72 (-3.23%) | 6,419,313 |
| 22 Jan 2020 | CNY | 21.59 | 22.52 | 21.55 | 22.26 | 22.26 | +0.36 (+1.64%) | 4,306,478 |
| 21 Jan 2020 | CNY | 22.8 | 22.8 | 21.7 | 21.9 | 21.9 | -0.98 (-4.28%) | 7,065,119 |
| 20 Jan 2020 | CNY | 22.08 | 23.1 | 21.58 | 22.88 | 22.88 | +0.8 (+3.62%) | 7,150,888 |
| 17 Jan 2020 | CNY | 21.44 | 22.4 | 21.34 | 22.08 | 22.08 | +0.63 (+2.94%) | 5,385,465 |
| 16 Jan 2020 | CNY | 20.92 | 21.99 | 20.92 | 21.45 | 21.45 | +0.4 (+1.90%) | 6,894,269 |
| 15 Jan 2020 | CNY | 20.54 | 21.39 | 20.35 | 21.05 | 21.05 | -0.13 (-0.61%) | 6,018,456 |
| 14 Jan 2020 | CNY | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | +0.5 (+2.42%) | 12,546,114 |
| 13 Jan 2020 | CNY | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | +1.88 (+10%) | 11,927,704 |
| 10 Jan 2020 | CNY | 17.8 | 18.88 | 17.63 | 18.8 | 18.8 | +1.11 (+6.27%) | 7,344,887 |
| 9 Jan 2020 | CNY | 16.69 | 18.14 | 16.69 | 17.69 | 17.69 | +1 (+5.99%) | 9,756,876 |
