| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2020 | CNY | 22.86 | 23.34 | 22.22 | 22.33 | 22.33 | -0.92 (-3.96%) | 7,073,672 |
| 25 Feb 2020 | CNY | 22.8 | 23.67 | 22.61 | 23.25 | 23.25 | -0.33 (-1.40%) | 7,490,531 |
| 24 Feb 2020 | CNY | 23.41 | 23.63 | 23.06 | 23.58 | 23.58 | +0.13 (+0.55%) | 6,335,831 |
| 21 Feb 2020 | CNY | 23.65 | 23.88 | 23.3 | 23.45 | 23.45 | -0.27 (-1.14%) | 6,434,573 |
| 20 Feb 2020 | CNY | 24.35 | 24.55 | 23.16 | 23.72 | 23.72 | -0.71 (-2.91%) | 11,496,599 |
| 19 Feb 2020 | CNY | 24.69 | 25.35 | 24.42 | 24.43 | 24.43 | -0.26 (-1.05%) | 11,265,589 |
| 18 Feb 2020 | CNY | 24.97 | 25.28 | 24.2 | 24.69 | 24.69 | -0.34 (-1.36%) | 11,869,038 |
| 17 Feb 2020 | CNY | 24.75 | 25.56 | 24.1 | 25.03 | 25.03 | +0.38 (+1.54%) | 13,722,420 |
| 14 Feb 2020 | CNY | 23.2 | 24.99 | 23.19 | 24.65 | 24.65 | +1.24 (+5.30%) | 18,259,235 |
| 13 Feb 2020 | CNY | 23.1 | 23.8 | 22.61 | 23.41 | 23.41 | +0.33 (+1.43%) | 12,171,665 |
| 12 Feb 2020 | CNY | 22.21 | 23.49 | 22.1 | 23.08 | 23.08 | +0.86 (+3.87%) | 9,287,184 |
| 11 Feb 2020 | CNY | 23.74 | 23.86 | 22.05 | 22.22 | 22.22 | -1.62 (-6.80%) | 11,596,986 |
| 10 Feb 2020 | CNY | 23.8 | 24.15 | 23.03 | 23.84 | 23.84 | +0.14 (+0.59%) | 15,159,003 |
| 7 Feb 2020 | CNY | 24 | 24 | 22.5 | 23.7 | 23.7 | +0.05 (+0.21%) | 17,797,273 |
| 6 Feb 2020 | CNY | 20.11 | 23.75 | 20.11 | 23.65 | 23.65 | +3.25 (+15.93%) | 19,687,774 |
| 5 Feb 2020 | CNY | 19.46 | 20.85 | 19.43 | 20.4 | 20.4 | +0.82 (+4.19%) | 11,134,962 |
| 4 Feb 2020 | CNY | 18 | 19.65 | 18 | 19.58 | 19.58 | +2.09 (+11.95%) | 9,644,084 |
| 3 Feb 2020 | CNY | 18 | 18.97 | 17.36 | 17.49 | 17.49 | -4.06 (-18.84%) | 10,343,297 |
| 23 Jan 2020 | CNY | 22.07 | 22.85 | 21.39 | 21.55 | 21.55 | -1.22 (-5.36%) | 7,566,055 |
| 22 Jan 2020 | CNY | 22.2 | 22.86 | 21.58 | 22.77 | 22.77 | +0.4 (+1.79%) | 7,381,853 |
| 21 Jan 2020 | CNY | 23.21 | 23.48 | 22.37 | 22.37 | 22.37 | -1.12 (-4.77%) | 9,449,645 |
| 20 Jan 2020 | CNY | 23.05 | 23.85 | 22.6 | 23.49 | 23.49 | +0.47 (+2.04%) | 12,159,064 |
| 17 Jan 2020 | CNY | 22.49 | 23.39 | 22.28 | 23.02 | 23.02 | +1.07 (+4.87%) | 15,310,090 |
| 16 Jan 2020 | CNY | 21.68 | 22.18 | 21.56 | 21.95 | 21.95 | +0.25 (+1.15%) | 7,422,583 |
| 15 Jan 2020 | CNY | 22.41 | 22.63 | 21.64 | 21.7 | 21.7 | -0.9 (-3.98%) | 9,739,133 |
| 14 Jan 2020 | CNY | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | +0.28 (+1.25%) | 9,188,239 |
| 13 Jan 2020 | CNY | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | +0.17 (+0.77%) | 9,001,844 |
| 10 Jan 2020 | CNY | 21.3 | 22.43 | 21.2 | 22.15 | 22.15 | +0.95 (+4.48%) | 12,610,004 |
| 9 Jan 2020 | CNY | 21.19 | 21.54 | 20.96 | 21.2 | 21.2 | +0.23 (+1.10%) | 7,571,385 |
| 8 Jan 2020 | CNY | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | +0.16 (+0.77%) | 12,014,494 |
