| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 31.2 | 31.45 | 31.07 | 31.37 | 31.37 | +0.24 (+0.77%) | 941,530 |
| 4 Mar 2020 | CNY | 31.15 | 31.41 | 30.88 | 31.13 | 31.13 | -0.25 (-0.80%) | 740,500 |
| 3 Mar 2020 | CNY | 31.35 | 31.58 | 31.1 | 31.38 | 31.38 | +0.29 (+0.93%) | 931,728 |
| 2 Mar 2020 | CNY | 30.85 | 31.31 | 30.47 | 31.09 | 31.09 | +0.7 (+2.30%) | 557,200 |
| 28 Feb 2020 | CNY | 30.8 | 31 | 29.98 | 30.39 | 30.39 | -0.87 (-2.78%) | 718,800 |
| 27 Feb 2020 | CNY | 31.44 | 31.8 | 31.22 | 31.26 | 31.26 | -0.17 (-0.54%) | 489,804 |
| 26 Feb 2020 | CNY | 31.99 | 32 | 31.43 | 31.43 | 31.43 | -0.77 (-2.39%) | 858,999 |
| 25 Feb 2020 | CNY | 32.27 | 32.83 | 31.48 | 32.2 | 32.2 | -0.57 (-1.74%) | 1,160,422 |
| 24 Feb 2020 | CNY | 32.32 | 32.77 | 32.21 | 32.77 | 32.77 | +0.47 (+1.46%) | 882,550 |
| 21 Feb 2020 | CNY | 31.98 | 32.63 | 31.98 | 32.3 | 32.3 | +0.13 (+0.40%) | 796,500 |
| 20 Feb 2020 | CNY | 31.92 | 32.27 | 31.8 | 32.17 | 32.17 | +0.25 (+0.78%) | 652,173 |
| 19 Feb 2020 | CNY | 32.1 | 32.25 | 31.7 | 31.92 | 31.92 | -0.35 (-1.08%) | 726,264 |
| 18 Feb 2020 | CNY | 32 | 32.46 | 32 | 32.27 | 32.27 | +0.18 (+0.56%) | 715,500 |
| 17 Feb 2020 | CNY | 31.82 | 32.28 | 31.5 | 32.09 | 32.09 | +0.68 (+2.16%) | 819,400 |
| 14 Feb 2020 | CNY | 31.38 | 31.88 | 31.3 | 31.41 | 31.41 | -0.04 (-0.13%) | 434,300 |
| 13 Feb 2020 | CNY | 32.26 | 32.26 | 31.41 | 31.45 | 31.45 | -0.57 (-1.78%) | 708,500 |
| 12 Feb 2020 | CNY | 32.17 | 32.17 | 31.7 | 32.02 | 32.02 | +0.09 (+0.28%) | 660,649 |
| 11 Feb 2020 | CNY | 32.76 | 32.76 | 31.68 | 31.93 | 31.93 | -0.69 (-2.12%) | 944,900 |
| 10 Feb 2020 | CNY | 33.97 | 33.97 | 32.32 | 32.62 | 32.62 | -1.17 (-3.46%) | 1,829,300 |
| 7 Feb 2020 | CNY | 36.8 | 36.85 | 33.11 | 33.79 | 33.79 | -1.8 (-5.06%) | 4,244,390 |
| 6 Feb 2020 | CNY | 33 | 35.59 | 32.5 | 35.59 | 35.59 | +3.24 (+10.02%) | 4,935,408 |
| 5 Feb 2020 | CNY | 31.27 | 32.38 | 30.92 | 32.35 | 32.35 | +0.6 (+1.89%) | 1,572,304 |
| 4 Feb 2020 | CNY | 28.2 | 31.99 | 28.2 | 31.75 | 31.75 | +2.36 (+8.03%) | 2,330,518 |
| 3 Feb 2020 | CNY | 29.39 | 30.41 | 29.39 | 29.39 | 29.39 | -3.2 (-9.82%) | 1,353,900 |
| 23 Jan 2020 | CNY | 33.4 | 33.55 | 32.26 | 32.59 | 32.59 | -1.3 (-3.84%) | 834,308 |
| 22 Jan 2020 | CNY | 34 | 34.18 | 32.4 | 33.89 | 33.89 | -0.31 (-0.91%) | 1,187,994 |
| 21 Jan 2020 | CNY | 34.05 | 34.4 | 34.05 | 34.2 | 34.2 | +0.28 (+0.83%) | 1,782,195 |
| 20 Jan 2020 | CNY | 33.4 | 33.92 | 33.36 | 33.92 | 33.92 | +0.38 (+1.13%) | 603,499 |
| 17 Jan 2020 | CNY | 33.56 | 33.85 | 33.11 | 33.54 | 33.54 | +0.09 (+0.27%) | 364,700 |
| 16 Jan 2020 | CNY | 33.68 | 33.96 | 33.3 | 33.45 | 33.45 | -0.34 (-1.01%) | 410,500 |
