| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | CNY | 33.5 | 35.25 | 33.21 | 35.12 | 35.12 | +2.02 (+6.10%) | 7,328,015 |
| 28 Feb 2020 | CNY | 33.87 | 34.12 | 32.6 | 33.1 | 33.1 | -1.35 (-3.92%) | 4,256,531 |
| 27 Feb 2020 | CNY | 34 | 34.68 | 33.8 | 34.45 | 34.45 | +0.45 (+1.32%) | 3,862,328 |
| 26 Feb 2020 | CNY | 35.28 | 35.28 | 34 | 34 | 34 | -1.13 (-3.22%) | 5,999,223 |
| 25 Feb 2020 | CNY | 34.95 | 35.2 | 34.74 | 35.13 | 35.13 | -0.14 (-0.40%) | 6,906,271 |
| 24 Feb 2020 | CNY | 35.21 | 35.39 | 34.7 | 35.27 | 35.27 | -0.12 (-0.34%) | 7,658,227 |
| 21 Feb 2020 | CNY | 35.59 | 35.59 | 34.9 | 35.39 | 35.39 | -0.2 (-0.56%) | 5,506,187 |
| 20 Feb 2020 | CNY | 35.21 | 35.77 | 35.19 | 35.59 | 35.59 | +0.32 (+0.91%) | 5,099,209 |
| 19 Feb 2020 | CNY | 36.06 | 36.09 | 35.26 | 35.27 | 35.27 | -0.74 (-2.05%) | 4,033,973 |
| 18 Feb 2020 | CNY | 36.17 | 36.18 | 35.68 | 36.01 | 36.01 | -0.17 (-0.47%) | 3,849,046 |
| 17 Feb 2020 | CNY | 35.93 | 36.27 | 35.46 | 36.18 | 36.18 | +0.48 (+1.34%) | 4,690,442 |
| 14 Feb 2020 | CNY | 36.37 | 36.39 | 35.6 | 35.7 | 35.7 | -0.34 (-0.94%) | 2,683,733 |
| 13 Feb 2020 | CNY | 36.8 | 36.8 | 36 | 36.04 | 36.04 | -0.76 (-2.07%) | 4,173,129 |
| 12 Feb 2020 | CNY | 36.88 | 36.94 | 36.31 | 36.8 | 36.8 | -0.18 (-0.49%) | 3,560,678 |
| 11 Feb 2020 | CNY | 36.71 | 37.12 | 36.21 | 36.98 | 36.98 | +0.26 (+0.71%) | 2,798,296 |
| 10 Feb 2020 | CNY | 37.48 | 37.65 | 36.3 | 36.72 | 36.72 | -0.74 (-1.98%) | 3,086,327 |
| 7 Feb 2020 | CNY | 37.96 | 38.23 | 36.8 | 37.46 | 37.46 | -0.36 (-0.95%) | 3,494,519 |
| 6 Feb 2020 | CNY | 36.99 | 38.56 | 36.62 | 37.82 | 37.82 | +0.59 (+1.58%) | 4,971,452 |
| 5 Feb 2020 | CNY | 36.6 | 37.3 | 35.88 | 37.23 | 37.23 | +0.75 (+2.06%) | 6,214,178 |
| 4 Feb 2020 | CNY | 34.29 | 36.6 | 34.29 | 36.48 | 36.48 | +1.46 (+4.17%) | 3,718,953 |
| 3 Feb 2020 | CNY | 34.91 | 36.69 | 34.8 | 35.02 | 35.02 | -3.23 (-8.44%) | 6,133,716 |
| 23 Jan 2020 | CNY | 38.65 | 39.2 | 37.75 | 38.25 | 38.25 | -0.73 (-1.87%) | 3,100,380 |
| 22 Jan 2020 | CNY | 39.11 | 39.58 | 38.11 | 38.98 | 38.98 | -0.04 (-0.10%) | 3,153,540 |
| 21 Jan 2020 | CNY | 38.62 | 39.88 | 38.6 | 39.02 | 39.02 | +0.11 (+0.28%) | 3,789,164 |
| 20 Jan 2020 | CNY | 40.11 | 40.15 | 38.7 | 38.91 | 38.91 | -0.56 (-1.42%) | 3,515,745 |
| 17 Jan 2020 | CNY | 39.06 | 39.9 | 38.86 | 39.47 | 39.47 | +0.26 (+0.66%) | 3,947,353 |
| 16 Jan 2020 | CNY | 37.75 | 39.24 | 37.42 | 39.21 | 39.21 | +1.55 (+4.12%) | 5,251,790 |
| 15 Jan 2020 | CNY | 38.5 | 39.27 | 37.56 | 37.66 | 37.66 | -0.77 (-2.00%) | 5,076,890 |
| 14 Jan 2020 | CNY | 39.3 | 39.33 | 38.23 | 38.43 | 38.43 | -0.85 (-2.16%) | 2,983,121 |
| 13 Jan 2020 | CNY | 39.26 | 39.39 | 38.71 | 39.28 | 39.28 | +0.13 (+0.33%) | 3,060,123 |
