| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 37.18 | 37.18 | 35.7 | 36.19 | 36.19 | -1.07 (-2.87%) | 5,111,540 |
| 4 Mar 2020 | CNY | 35.03 | 37.85 | 34.88 | 37.26 | 37.26 | +1.22 (+3.39%) | 6,326,208 |
| 3 Mar 2020 | CNY | 36.94 | 38.03 | 35.5 | 36.04 | 36.04 | +1.47 (+4.25%) | 9,380,242 |
| 2 Mar 2020 | CNY | 31.54 | 34.57 | 31.53 | 34.57 | 34.57 | +3.14 (+9.99%) | 1,830,827 |
| 28 Feb 2020 | CNY | 32.86 | 34.19 | 31.31 | 31.43 | 31.43 | -3.01 (-8.74%) | 3,859,480 |
| 27 Feb 2020 | CNY | 32.65 | 34.96 | 32.02 | 34.44 | 34.44 | +1.79 (+5.48%) | 5,673,207 |
| 26 Feb 2020 | CNY | 30.5 | 33.64 | 30.18 | 32.65 | 32.65 | +1.61 (+5.19%) | 5,143,326 |
| 25 Feb 2020 | CNY | 31.1 | 31.7 | 30.12 | 31.04 | 31.04 | -0.93 (-2.91%) | 2,597,286 |
| 24 Feb 2020 | CNY | 31.63 | 32.09 | 31 | 31.97 | 31.97 | +0.2 (+0.63%) | 2,378,437 |
| 21 Feb 2020 | CNY | 31.56 | 32.19 | 31.5 | 31.77 | 31.77 | +0.16 (+0.51%) | 2,079,426 |
| 20 Feb 2020 | CNY | 31.22 | 31.65 | 30.88 | 31.61 | 31.61 | +0.39 (+1.25%) | 1,915,548 |
| 19 Feb 2020 | CNY | 31.6 | 31.77 | 31.11 | 31.22 | 31.22 | -0.5 (-1.58%) | 1,898,163 |
| 18 Feb 2020 | CNY | 31.01 | 31.8 | 30.83 | 31.72 | 31.72 | +0.7 (+2.26%) | 2,643,695 |
| 17 Feb 2020 | CNY | 30.03 | 31.29 | 30.01 | 31.02 | 31.02 | +0.93 (+3.09%) | 2,382,792 |
| 14 Feb 2020 | CNY | 29.75 | 30.24 | 29.52 | 30.09 | 30.09 | +0.16 (+0.53%) | 1,564,836 |
| 13 Feb 2020 | CNY | 30.42 | 30.63 | 29.88 | 29.93 | 29.93 | -0.62 (-2.03%) | 1,872,115 |
| 12 Feb 2020 | CNY | 30.01 | 30.65 | 29.87 | 30.55 | 30.55 | +0.4 (+1.33%) | 1,831,194 |
| 11 Feb 2020 | CNY | 30.2 | 30.7 | 29.81 | 30.15 | 30.15 | -0.25 (-0.82%) | 1,814,745 |
| 10 Feb 2020 | CNY | 29.5 | 30.58 | 29.31 | 30.4 | 30.4 | +0.93 (+3.16%) | 2,385,697 |
| 7 Feb 2020 | CNY | 29.43 | 29.64 | 29.09 | 29.47 | 29.47 | +0.11 (+0.37%) | 2,147,554 |
| 6 Feb 2020 | CNY | 29 | 29.45 | 28.65 | 29.36 | 29.36 | +0.44 (+1.52%) | 2,109,922 |
| 5 Feb 2020 | CNY | 28.4 | 29.47 | 28.4 | 28.92 | 28.92 | +0.42 (+1.47%) | 2,069,560 |
| 4 Feb 2020 | CNY | 27.55 | 29.1 | 27.55 | 28.5 | 28.5 | -2.1 (-6.86%) | 3,156,086 |
| 3 Feb 2020 | CNY | 30.6 | 30.6 | 30.6 | 30.6 | 30.6 | -3.4 (-10%) | 347,200 |
| 23 Jan 2020 | CNY | 35.79 | 35.98 | 33.64 | 34 | 34 | -2.14 (-5.92%) | 2,350,153 |
| 22 Jan 2020 | CNY | 36.69 | 36.79 | 36.06 | 36.14 | 36.14 | -0.56 (-1.53%) | 2,251,858 |
| 21 Jan 2020 | CNY | 36.76 | 37 | 36.3 | 36.7 | 36.7 | -0.17 (-0.46%) | 2,047,836 |
| 20 Jan 2020 | CNY | 36.56 | 37.12 | 36.28 | 36.87 | 36.87 | +0.02 (+0.05%) | 1,998,457 |
| 17 Jan 2020 | CNY | 37.38 | 37.76 | 36.81 | 36.85 | 36.85 | -0.51 (-1.37%) | 1,994,112 |
| 16 Jan 2020 | CNY | 38 | 38.19 | 37.32 | 37.36 | 37.36 | -0.77 (-2.02%) | 2,661,995 |
