| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 36.3728 | 38.1667 | 36.2412 | 37.4144 | 37.4144 | +0.279 (+0.75%) | 39,347,740 |
| 5 Mar 2020 | CNY | 37.8773 | 38.1404 | 36.1781 | 37.1356 | 37.1356 | -0.095 (-0.25%) | 43,204,835 |
| 4 Mar 2020 | CNY | 36.4254 | 37.9826 | 36.1676 | 37.2303 | 37.2303 | +0.426 (+1.16%) | 49,482,695 |
| 3 Mar 2020 | CNY | 37.8826 | 39.1978 | 36.378 | 36.8041 | 36.8041 | +0.347 (+0.95%) | 53,357,603 |
| 2 Mar 2020 | CNY | 36.2676 | 36.9462 | 35.0155 | 36.4569 | 36.4569 | +1.447 (+4.13%) | 54,741,728 |
| 28 Feb 2020 | CNY | 36.3096 | 37.2881 | 34.7788 | 35.0102 | 35.0102 | -3.209 (-8.40%) | 73,837,161 |
| 27 Feb 2020 | CNY | 39.0347 | 39.9238 | 37.6143 | 38.2193 | 38.2193 | -0.915 (-2.34%) | 64,234,655 |
| 26 Feb 2020 | CNY | 41.6282 | 42.4226 | 39.1347 | 39.1347 | 39.1347 | -4.345 (-9.99%) | 90,755,559 |
| 25 Feb 2020 | CNY | 39.3451 | 44.8531 | 39.1399 | 43.48 | 43.48 | +2.704 (+6.63%) | 86,933,183 |
| 24 Feb 2020 | CNY | 41.6861 | 41.7177 | 39.3293 | 40.776 | 40.776 | -1.657 (-3.91%) | 71,200,946 |
| 21 Feb 2020 | CNY | 41.9807 | 42.5489 | 40.5235 | 42.4331 | 42.4331 | +0.794 (+1.91%) | 53,887,947 |
| 20 Feb 2020 | CNY | 42.1438 | 42.6067 | 40.8286 | 41.6388 | 41.6388 | +0.163 (+0.39%) | 49,116,062 |
| 19 Feb 2020 | CNY | 43.2328 | 43.8746 | 40.5182 | 41.4757 | 41.4757 | -0.111 (-0.27%) | 62,731,941 |
| 18 Feb 2020 | CNY | 41.3389 | 43.2959 | 40.2499 | 41.5862 | 41.5862 | +1.063 (+2.62%) | 70,853,018 |
| 17 Feb 2020 | CNY | 36.9041 | 40.5235 | 36.9041 | 40.5235 | 40.5235 | +3.683 (+10.00%) | 54,035,873 |
| 14 Feb 2020 | CNY | 36.4569 | 37.972 | 36.1939 | 36.841 | 36.841 | +0.068 (+0.19%) | 40,433,536 |
| 13 Feb 2020 | CNY | 36.5622 | 38.456 | 36.4675 | 36.7726 | 36.7726 | +0.026 (+0.07%) | 53,315,185 |
| 12 Feb 2020 | CNY | 34.2001 | 37.3881 | 34.1317 | 36.7463 | 36.7463 | +1.983 (+5.71%) | 53,187,268 |
| 11 Feb 2020 | CNY | 34.8787 | 35.247 | 33.937 | 34.763 | 34.763 | -0.116 (-0.33%) | 40,875,519 |
| 10 Feb 2020 | CNY | 32.3536 | 34.9576 | 32.1063 | 34.8787 | 34.8787 | +2.778 (+8.65%) | 55,131,413 |
| 7 Feb 2020 | CNY | 32.8796 | 32.8796 | 31.7486 | 32.101 | 32.101 | -0.8 (-2.43%) | 39,302,187 |
| 6 Feb 2020 | CNY | 30.1546 | 33.2952 | 29.9967 | 32.9007 | 32.9007 | +1.678 (+5.37%) | 66,061,334 |
| 5 Feb 2020 | CNY | 31.9853 | 33.5004 | 31.0384 | 31.2225 | 31.2225 | +0.089 (+0.29%) | 68,628,341 |
| 4 Feb 2020 | CNY | 29.981 | 31.3856 | 29.1971 | 31.1331 | 31.1331 | +2.583 (+9.05%) | 59,879,516 |
| 3 Feb 2020 | CNY | 28.55 | 30.1177 | 28.55 | 28.55 | 28.55 | -3.162 (-9.97%) | 70,546,130 |
| 23 Jan 2020 | CNY | 32.3536 | 33.4057 | 31.0384 | 31.7117 | 31.7117 | -1.273 (-3.86%) | 48,146,598 |
| 22 Jan 2020 | CNY | 31.4592 | 33.7266 | 30.6754 | 32.9848 | 32.9848 | +1.526 (+4.85%) | 61,119,883 |
| 21 Jan 2020 | CNY | 31.6171 | 31.9643 | 31.0384 | 31.4592 | 31.4592 | -0.258 (-0.81%) | 38,396,393 |
| 20 Jan 2020 | CNY | 29.2497 | 31.7591 | 29.2497 | 31.717 | 31.717 | +2.846 (+9.86%) | 77,453,765 |
| 17 Jan 2020 | CNY | 29.1866 | 29.76 | 28.408 | 28.8709 | 28.8709 | -0.158 (-0.54%) | 33,785,639 |
