| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 36.3714 | 37.6357 | 36.1071 | 36.7786 | 36.7786 | -0.307 (-0.83%) | 3,797,752 |
| 5 Mar 2020 | CNY | 37.0071 | 37.5857 | 36.0714 | 37.0857 | 37.0857 | +0.693 (+1.90%) | 4,911,163 |
| 4 Mar 2020 | CNY | 38.2357 | 38.8929 | 35.8571 | 36.3929 | 36.3929 | -2.557 (-6.57%) | 6,989,477 |
| 3 Mar 2020 | CNY | 40.2143 | 40.9 | 38.2714 | 38.95 | 38.95 | -0.85 (-2.14%) | 5,704,573 |
| 2 Mar 2020 | CNY | 38.7 | 40.6857 | 37.3286 | 39.8 | 39.8 | +0.807 (+2.07%) | 6,795,885 |
| 28 Feb 2020 | CNY | 39.1429 | 40.1357 | 37.1429 | 38.9929 | 38.9929 | -1.864 (-4.56%) | 6,453,727 |
| 27 Feb 2020 | CNY | 42 | 42.7 | 40 | 40.8571 | 40.8571 | -0.929 (-2.22%) | 5,080,266 |
| 26 Feb 2020 | CNY | 44.9929 | 45.7 | 41.7857 | 41.7857 | 41.7857 | -4.643 (-10.00%) | 7,802,723 |
| 25 Feb 2020 | CNY | 43.5786 | 46.8571 | 42.2643 | 46.4286 | 46.4286 | +1.786 (+4.00%) | 10,786,644 |
| 24 Feb 2020 | CNY | 44.1429 | 45.2929 | 42.9929 | 44.6429 | 44.6429 | +1.786 (+4.17%) | 8,750,386 |
| 21 Feb 2020 | CNY | 43.0714 | 43.4214 | 42 | 42.8571 | 42.8571 | +0.6 (+1.42%) | 6,210,631 |
| 20 Feb 2020 | CNY | 41.1857 | 44.3429 | 40.45 | 42.2571 | 42.2571 | +1.821 (+4.50%) | 8,618,677 |
| 19 Feb 2020 | CNY | 39.8214 | 42.0429 | 39.8214 | 40.4357 | 40.4357 | +0.2 (+0.50%) | 5,414,336 |
| 18 Feb 2020 | CNY | 39.1929 | 40.7 | 38.3429 | 40.2357 | 40.2357 | +1.521 (+3.93%) | 6,671,693 |
| 17 Feb 2020 | CNY | 36.55 | 39.1786 | 36.55 | 38.7143 | 38.7143 | +2.629 (+7.28%) | 6,713,077 |
| 14 Feb 2020 | CNY | 36.15 | 37.2071 | 35.75 | 36.0857 | 36.0857 | -0.414 (-1.14%) | 3,029,884 |
| 13 Feb 2020 | CNY | 37.0714 | 37.7 | 36.4143 | 36.5 | 36.5 | -0.893 (-2.39%) | 3,016,272 |
| 12 Feb 2020 | CNY | 37.1929 | 37.7071 | 36.8214 | 37.3929 | 37.3929 | -0.064 (-0.17%) | 2,826,419 |
| 11 Feb 2020 | CNY | 36.6857 | 37.5 | 35.9786 | 37.4571 | 37.4571 | +1.136 (+3.13%) | 4,290,421 |
| 10 Feb 2020 | CNY | 36.4857 | 36.9786 | 35.7214 | 36.3214 | 36.3214 | -0.693 (-1.87%) | 3,620,493 |
| 7 Feb 2020 | CNY | 36.7714 | 37.6857 | 35.4643 | 37.0143 | 37.0143 | +0.836 (+2.31%) | 4,207,583 |
| 6 Feb 2020 | CNY | 35.0071 | 37.1 | 34.7571 | 36.1786 | 36.1786 | +0.457 (+1.28%) | 4,738,059 |
| 5 Feb 2020 | CNY | 33.3 | 35.9857 | 33.2143 | 35.7214 | 35.7214 | +3.007 (+9.19%) | 6,343,184 |
| 4 Feb 2020 | CNY | 30 | 33.3143 | 30 | 32.7143 | 32.7143 | +0.729 (+2.28%) | 6,271,343 |
| 3 Feb 2020 | CNY | 31.9857 | 32.05 | 31.9857 | 31.9857 | 31.9857 | -3.636 (-10.21%) | 1,649,372 |
| 23 Jan 2020 | CNY | 37.9857 | 38.6571 | 35.0071 | 35.6214 | 35.6214 | -3.2 (-8.24%) | 5,785,150 |
| 22 Jan 2020 | CNY | 39.7857 | 39.8214 | 37.1429 | 38.8214 | 38.8214 | -1.579 (-3.91%) | 5,935,927 |
| 21 Jan 2020 | CNY | 38.7357 | 40.7071 | 38.3714 | 40.4 | 40.4 | +1.286 (+3.29%) | 5,778,816 |
| 20 Jan 2020 | CNY | 37 | 39.1786 | 36.3214 | 39.1143 | 39.1143 | +2.079 (+5.61%) | 6,162,860 |
| 17 Jan 2020 | CNY | 37.3 | 37.5714 | 36.7857 | 37.0357 | 37.0357 | -0.264 (-0.71%) | 2,668,538 |
