| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 30.46 | 30.6 | 29.36 | 29.86 | 29.86 | -0.24 (-0.80%) | 14,029,162 |
| 26 Feb 2020 | CNY | 32.51 | 32.6 | 30.1 | 30.1 | 30.1 | -3.23 (-9.69%) | 29,891,481 |
| 25 Feb 2020 | CNY | 32.72 | 34.1 | 30.77 | 33.33 | 33.33 | +0.17 (+0.51%) | 38,008,997 |
| 24 Feb 2020 | CNY | 33 | 33.8 | 32.25 | 33.16 | 33.16 | -0.28 (-0.84%) | 25,169,210 |
| 21 Feb 2020 | CNY | 33.28 | 33.86 | 32.28 | 33.44 | 33.44 | +0.69 (+2.11%) | 24,994,115 |
| 20 Feb 2020 | CNY | 32.06 | 33.06 | 31.65 | 32.75 | 32.75 | +0.85 (+2.66%) | 31,699,051 |
| 19 Feb 2020 | CNY | 33.5 | 34.45 | 31.44 | 31.9 | 31.9 | -3.03 (-8.67%) | 58,973,926 |
| 18 Feb 2020 | CNY | 34.65 | 35.86 | 33.95 | 34.93 | 34.93 | +0.09 (+0.26%) | 22,759,477 |
| 17 Feb 2020 | CNY | 33.99 | 34.87 | 33.7 | 34.84 | 34.84 | +0.73 (+2.14%) | 19,924,320 |
| 14 Feb 2020 | CNY | 35.66 | 36.06 | 33.2 | 34.11 | 34.11 | -1.11 (-3.15%) | 30,229,703 |
| 13 Feb 2020 | CNY | 35.65 | 36.9 | 35.01 | 35.22 | 35.22 | -0.62 (-1.73%) | 21,387,695 |
| 12 Feb 2020 | CNY | 34.3 | 36.65 | 34.26 | 35.84 | 35.84 | +0.77 (+2.20%) | 23,686,222 |
| 11 Feb 2020 | CNY | 37.12 | 37.12 | 34.9 | 35.07 | 35.07 | -2.03 (-5.47%) | 24,781,022 |
| 10 Feb 2020 | CNY | 35.2 | 37.48 | 34.8 | 37.1 | 37.1 | +1.31 (+3.66%) | 29,464,978 |
| 7 Feb 2020 | CNY | 36.52 | 37.19 | 35.12 | 35.79 | 35.79 | -1.69 (-4.51%) | 29,994,187 |
| 6 Feb 2020 | CNY | 33 | 37.73 | 32.51 | 37.48 | 37.48 | +3.18 (+9.27%) | 49,238,501 |
| 5 Feb 2020 | CNY | 34.37 | 36 | 33.28 | 34.3 | 34.3 | +1.57 (+4.80%) | 55,375,473 |
| 4 Feb 2020 | CNY | 31.6 | 32.73 | 30.22 | 32.73 | 32.73 | +2.98 (+10.02%) | 37,350,523 |
| 3 Feb 2020 | CNY | 29.33 | 31.94 | 28.62 | 29.75 | 29.75 | -1.94 (-6.12%) | 36,293,678 |
| 23 Jan 2020 | CNY | 30.3 | 33.09 | 30.3 | 31.69 | 31.69 | +1.61 (+5.35%) | 49,216,119 |
| 22 Jan 2020 | CNY | 28.58 | 30.55 | 28.5 | 30.08 | 30.08 | +1.13 (+3.90%) | 21,706,486 |
| 21 Jan 2020 | CNY | 29.28 | 29.28 | 28.71 | 28.95 | 28.95 | -0.33 (-1.13%) | 11,700,681 |
| 20 Jan 2020 | CNY | 28.9 | 29.75 | 28.87 | 29.28 | 29.28 | +0.47 (+1.63%) | 17,133,769 |
| 17 Jan 2020 | CNY | 29.22 | 29.46 | 28.81 | 28.81 | 28.81 | -0.32 (-1.10%) | 12,273,458 |
| 16 Jan 2020 | CNY | 29.24 | 29.52 | 28.86 | 29.13 | 29.13 | -0.05 (-0.17%) | 14,047,513 |
| 15 Jan 2020 | CNY | 29.73 | 29.8 | 28.48 | 29.18 | 29.18 | -1.02 (-3.38%) | 24,730,069 |
| 14 Jan 2020 | CNY | 30.95 | 31.57 | 30.05 | 30.2 | 30.2 | -0.45 (-1.47%) | 24,011,751 |
| 13 Jan 2020 | CNY | 30.51 | 31.37 | 30.18 | 30.65 | 30.65 | +0.17 (+0.56%) | 19,223,417 |
| 10 Jan 2020 | CNY | 31.09 | 31.1 | 29.9 | 30.48 | 30.48 | -0.96 (-3.05%) | 27,930,688 |
| 9 Jan 2020 | CNY | 30.03 | 31.82 | 29.58 | 31.44 | 31.44 | +1.96 (+6.65%) | 35,159,474 |
