| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 26.81 | 27.27 | 26.66 | 27.13 | 27.13 | +0.13 (+0.48%) | 345,100 |
| 5 Mar 2020 | CNY | 27.13 | 27.47 | 26.88 | 27 | 27 | +0.08 (+0.30%) | 359,900 |
| 4 Mar 2020 | CNY | 26.08 | 27.22 | 26.01 | 26.92 | 26.92 | +0.68 (+2.59%) | 560,167 |
| 3 Mar 2020 | CNY | 26.04 | 26.46 | 25.83 | 26.24 | 26.24 | +0.54 (+2.10%) | 473,492 |
| 2 Mar 2020 | CNY | 24.55 | 25.89 | 24.55 | 25.7 | 25.7 | +1.21 (+4.94%) | 457,067 |
| 28 Feb 2020 | CNY | 25.51 | 25.87 | 24.49 | 24.49 | 24.49 | -1.89 (-7.16%) | 538,508 |
| 27 Feb 2020 | CNY | 26.41 | 26.85 | 26.15 | 26.38 | 26.38 | -0.2 (-0.75%) | 377,200 |
| 26 Feb 2020 | CNY | 25.75 | 26.75 | 25.75 | 26.58 | 26.58 | +0.37 (+1.41%) | 611,400 |
| 25 Feb 2020 | CNY | 25.88 | 26.56 | 25.52 | 26.21 | 26.21 | -0.32 (-1.21%) | 531,664 |
| 24 Feb 2020 | CNY | 26.25 | 26.59 | 25.89 | 26.53 | 26.53 | +0.27 (+1.03%) | 412,800 |
| 21 Feb 2020 | CNY | 25.99 | 26.35 | 25.81 | 26.26 | 26.26 | +0.3 (+1.16%) | 336,828 |
| 20 Feb 2020 | CNY | 25.46 | 26.1 | 25.46 | 25.96 | 25.96 | +0.36 (+1.41%) | 233,900 |
| 19 Feb 2020 | CNY | 25.56 | 25.88 | 25.56 | 25.6 | 25.6 | -0.1 (-0.39%) | 318,328 |
| 18 Feb 2020 | CNY | 25.35 | 25.72 | 25.21 | 25.7 | 25.7 | +0.43 (+1.70%) | 353,300 |
| 17 Feb 2020 | CNY | 24.35 | 25.3 | 24.35 | 25.27 | 25.27 | +0.92 (+3.78%) | 458,300 |
| 14 Feb 2020 | CNY | 24.28 | 24.54 | 24.15 | 24.35 | 24.35 | +0.03 (+0.12%) | 254,200 |
| 13 Feb 2020 | CNY | 24.66 | 24.85 | 24.26 | 24.32 | 24.32 | -0.35 (-1.42%) | 274,700 |
| 12 Feb 2020 | CNY | 24.5 | 24.77 | 24.32 | 24.67 | 24.67 | +0.01 (+0.04%) | 345,000 |
| 11 Feb 2020 | CNY | 24.55 | 24.9 | 24.39 | 24.66 | 24.66 | +0.16 (+0.65%) | 255,800 |
| 10 Feb 2020 | CNY | 24.39 | 24.58 | 24.16 | 24.5 | 24.5 | +0.12 (+0.49%) | 323,000 |
| 7 Feb 2020 | CNY | 23.95 | 24.6 | 23.9 | 24.38 | 24.38 | +0.25 (+1.04%) | 296,400 |
| 6 Feb 2020 | CNY | 23.66 | 24.38 | 23.6 | 24.13 | 24.13 | +0.33 (+1.39%) | 236,664 |
| 5 Feb 2020 | CNY | 23.19 | 24.04 | 23.19 | 23.8 | 23.8 | +0.56 (+2.41%) | 324,579 |
| 4 Feb 2020 | CNY | 22.95 | 23.63 | 22.95 | 23.24 | 23.24 | -0.34 (-1.44%) | 400,100 |
| 3 Feb 2020 | CNY | 23.58 | 23.66 | 23.58 | 23.58 | 23.58 | -2.62 (-10%) | 353,600 |
| 23 Jan 2020 | CNY | 27.11 | 27.36 | 25.75 | 26.2 | 26.2 | -1.14 (-4.17%) | 247,600 |
| 22 Jan 2020 | CNY | 27.16 | 27.49 | 26.85 | 27.34 | 27.34 | +0.02 (+0.07%) | 196,400 |
| 21 Jan 2020 | CNY | 27.35 | 27.5 | 27.03 | 27.32 | 27.32 | -0.03 (-0.11%) | 249,700 |
| 20 Jan 2020 | CNY | 27.11 | 27.4 | 26.83 | 27.35 | 27.35 | +0.28 (+1.03%) | 188,700 |
| 17 Jan 2020 | CNY | 27.37 | 27.5 | 27.07 | 27.07 | 27.07 | -0.3 (-1.10%) | 286,500 |
