| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 21 | 23.46 | 21 | 22.62 | 22.62 | +0.09 (+0.40%) | 4,490,742 |
| 27 Feb 2020 | CNY | 23.65 | 23.7 | 22.39 | 22.53 | 22.53 | -0.47 (-2.04%) | 3,483,521 |
| 26 Feb 2020 | CNY | 25.2 | 26.45 | 22.9 | 23 | 23 | -2.89 (-11.16%) | 7,005,869 |
| 25 Feb 2020 | CNY | 24.84 | 26.62 | 24.5 | 25.89 | 25.89 | +0.69 (+2.74%) | 7,666,588 |
| 24 Feb 2020 | CNY | 24.1 | 25.34 | 24.1 | 25.2 | 25.2 | +1.17 (+4.87%) | 5,209,444 |
| 21 Feb 2020 | CNY | 23.8 | 24.5 | 23.64 | 24.03 | 24.03 | +0.39 (+1.65%) | 4,488,013 |
| 20 Feb 2020 | CNY | 23.65 | 24.2 | 23.33 | 23.64 | 23.64 | +0.32 (+1.37%) | 3,921,522 |
| 19 Feb 2020 | CNY | 24.6 | 24.79 | 23.32 | 23.32 | 23.32 | -1.3 (-5.28%) | 4,574,545 |
| 18 Feb 2020 | CNY | 24.83 | 25.1 | 23.93 | 24.62 | 24.62 | -0.1 (-0.40%) | 4,727,307 |
| 17 Feb 2020 | CNY | 24.3 | 25.4 | 23.86 | 24.72 | 24.72 | +0.4 (+1.64%) | 4,866,782 |
| 14 Feb 2020 | CNY | 26.2 | 26.7 | 24.11 | 24.32 | 24.32 | -1.83 (-7.00%) | 7,665,303 |
| 13 Feb 2020 | CNY | 25.35 | 26.98 | 24.58 | 26.15 | 26.15 | +0.57 (+2.23%) | 9,190,749 |
| 12 Feb 2020 | CNY | 24.31 | 26.18 | 24.19 | 25.58 | 25.58 | +0.39 (+1.55%) | 7,092,880 |
| 11 Feb 2020 | CNY | 25 | 26.58 | 24.1 | 25.19 | 25.19 | +0.07 (+0.28%) | 7,924,308 |
| 10 Feb 2020 | CNY | 27.29 | 27.29 | 24.12 | 25.12 | 25.12 | -2.24 (-8.19%) | 9,883,006 |
| 7 Feb 2020 | CNY | 29.05 | 30.83 | 26.41 | 27.36 | 27.36 | -1.52 (-5.26%) | 12,062,011 |
| 6 Feb 2020 | CNY | 26.25 | 31.5 | 25.65 | 28.88 | 28.88 | +1.89 (+7.00%) | 16,924,125 |
| 5 Feb 2020 | CNY | 21.98 | 26.99 | 21.84 | 26.99 | 26.99 | +4.48 (+19.90%) | 16,615,929 |
| 4 Feb 2020 | CNY | 21.28 | 25.08 | 19.56 | 22.51 | 22.51 | +0.13 (+0.58%) | 17,024,585 |
| 3 Feb 2020 | CNY | 17.58 | 22.38 | 16.1 | 22.38 | 22.38 | +3.73 (+20%) | 16,309,337 |
| 23 Jan 2020 | CNY | 19.2 | 19.93 | 18.1 | 18.65 | 18.65 | -0.79 (-4.06%) | 4,895,117 |
| 22 Jan 2020 | CNY | 19.7 | 20 | 18.51 | 19.44 | 19.44 | -0.66 (-3.28%) | 6,460,497 |
| 21 Jan 2020 | CNY | 20.51 | 21.29 | 19.5 | 20.1 | 20.1 | -0.04 (-0.20%) | 7,449,773 |
| 20 Jan 2020 | CNY | 19.5 | 20.55 | 18.92 | 20.14 | 20.14 | +1.06 (+5.56%) | 6,917,517 |
| 17 Jan 2020 | CNY | 18.19 | 19.68 | 18.19 | 19.08 | 19.08 | +0.9 (+4.95%) | 7,354,362 |
| 16 Jan 2020 | CNY | 17.99 | 18.48 | 17.83 | 18.18 | 18.18 | +0.19 (+1.06%) | 3,432,311 |
| 15 Jan 2020 | CNY | 18.13 | 18.35 | 17.7 | 17.99 | 17.99 | -0.31 (-1.69%) | 2,957,087 |
| 14 Jan 2020 | CNY | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | -0.02 (-0.11%) | 4,300,341 |
| 13 Jan 2020 | CNY | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | +0.57 (+3.21%) | 4,800,394 |
| 10 Jan 2020 | CNY | 17.6 | 17.98 | 17.34 | 17.75 | 17.75 | +0.35 (+2.01%) | 4,337,519 |
