| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2020 | CNY | 36.6805 | 38.1243 | 35.7988 | 36.2722 | 36.2722 | -0.746 (-2.01%) | 4,768,122 |
| 25 Feb 2020 | CNY | 36.4083 | 37.2544 | 35.2071 | 37.0178 | 37.0178 | -0.574 (-1.53%) | 5,685,688 |
| 24 Feb 2020 | CNY | 36.2722 | 37.7811 | 36.1065 | 37.5917 | 37.5917 | +1.172 (+3.22%) | 5,853,963 |
| 21 Feb 2020 | CNY | 36.7278 | 36.8698 | 35.9823 | 36.4201 | 36.4201 | +0.059 (+0.16%) | 3,934,270 |
| 20 Feb 2020 | CNY | 35.7988 | 36.9704 | 35.503 | 36.361 | 36.361 | +0.976 (+2.76%) | 4,079,300 |
| 19 Feb 2020 | CNY | 35.7396 | 36.6036 | 35.355 | 35.3846 | 35.3846 | -0.651 (-1.81%) | 3,579,484 |
| 18 Feb 2020 | CNY | 34.9112 | 36.1006 | 34.3314 | 36.0355 | 36.0355 | +1.148 (+3.29%) | 4,452,090 |
| 17 Feb 2020 | CNY | 33.7811 | 34.9112 | 33.5266 | 34.8876 | 34.8876 | +1.361 (+4.06%) | 3,230,631 |
| 14 Feb 2020 | CNY | 32.8462 | 33.9645 | 32.8462 | 33.5266 | 33.5266 | +0.391 (+1.18%) | 2,472,470 |
| 13 Feb 2020 | CNY | 34.142 | 34.4379 | 33.0178 | 33.1361 | 33.1361 | -1.213 (-3.53%) | 3,376,488 |
| 12 Feb 2020 | CNY | 34.0414 | 34.4734 | 33.7633 | 34.3491 | 34.3491 | -0.148 (-0.43%) | 3,170,068 |
| 11 Feb 2020 | CNY | 33.2012 | 34.6746 | 32.9527 | 34.497 | 34.497 | +1.166 (+3.50%) | 3,533,522 |
| 10 Feb 2020 | CNY | 33.7988 | 33.7988 | 32.9704 | 33.3314 | 33.3314 | -0.574 (-1.69%) | 2,672,241 |
| 7 Feb 2020 | CNY | 32.503 | 34 | 32.0888 | 33.9053 | 33.9053 | +1.532 (+4.73%) | 4,079,676 |
| 6 Feb 2020 | CNY | 32.2249 | 32.5385 | 31.5681 | 32.3728 | 32.3728 | +0.326 (+1.02%) | 2,903,678 |
| 5 Feb 2020 | CNY | 31.6568 | 33.1953 | 31.3846 | 32.0473 | 32.0473 | +0.663 (+2.11%) | 2,903,171 |
| 4 Feb 2020 | CNY | 28.497 | 32.8402 | 28.497 | 31.3846 | 31.3846 | -0.278 (-0.88%) | 3,298,369 |
| 3 Feb 2020 | CNY | 31.6627 | 31.6627 | 31.6627 | 31.6627 | 31.6627 | -3.604 (-10.22%) | 382,109 |
| 23 Jan 2020 | CNY | 36.9823 | 37.5444 | 34.7337 | 35.2663 | 35.2663 | -1.905 (-5.13%) | 2,979,263 |
| 22 Jan 2020 | CNY | 36.5976 | 37.4024 | 33.2012 | 37.1716 | 37.1716 | +0.284 (+0.77%) | 3,788,969 |
| 21 Jan 2020 | CNY | 37.9645 | 38.1006 | 36.6923 | 36.8876 | 36.8876 | -1.337 (-3.50%) | 3,084,757 |
| 20 Jan 2020 | CNY | 35.2189 | 38.4615 | 35.2189 | 38.2249 | 38.2249 | +2.722 (+7.67%) | 5,973,144 |
| 17 Jan 2020 | CNY | 36.1894 | 36.5089 | 34.8343 | 35.503 | 35.503 | -0.686 (-1.90%) | 4,635,027 |
| 16 Jan 2020 | CNY | 36.2189 | 36.6805 | 36.0947 | 36.1894 | 36.1894 | -0.314 (-0.86%) | 1,507,772 |
| 15 Jan 2020 | CNY | 36.213 | 36.6568 | 35.9823 | 36.503 | 36.503 | +0.219 (+0.60%) | 1,368,974 |
| 14 Jan 2020 | CNY | 37.2722 | 37.3846 | 36.0237 | 36.284 | 36.284 | -0.799 (-2.15%) | 2,471,129 |
| 13 Jan 2020 | CNY | 36.503 | 37.142 | 35.9053 | 37.0828 | 37.0828 | +0.544 (+1.49%) | 3,214,606 |
| 10 Jan 2020 | CNY | 36.7219 | 37.2189 | 36.3905 | 36.5385 | 36.5385 | -0.183 (-0.50%) | 1,756,487 |
| 9 Jan 2020 | CNY | 36.5621 | 37.1716 | 36.4793 | 36.7219 | 36.7219 | +0.627 (+1.74%) | 1,987,791 |
| 8 Jan 2020 | CNY | 36.9823 | 37.574 | 35.9704 | 36.0947 | 36.0947 | -1.361 (-3.63%) | 2,746,826 |
