| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 38.8678 | 39.2566 | 36.1339 | 37.0452 | 37.0452 | -0.115 (-0.31%) | 14,726,547 |
| 4 Mar 2020 | CNY | 37.0324 | 38.409 | 36.3888 | 37.1599 | 37.1599 | -0.446 (-1.19%) | 11,767,970 |
| 3 Mar 2020 | CNY | 39.5816 | 40.6586 | 37.2491 | 37.606 | 37.606 | -0.663 (-1.73%) | 19,915,281 |
| 2 Mar 2020 | CNY | 36.6883 | 38.6193 | 36.1084 | 38.2688 | 38.2688 | +2.874 (+8.12%) | 17,965,297 |
| 28 Feb 2020 | CNY | 33.7759 | 36.9368 | 33.3298 | 35.3946 | 35.3946 | +0.096 (+0.27%) | 20,566,386 |
| 27 Feb 2020 | CNY | 36.0319 | 36.9368 | 34.8466 | 35.299 | 35.299 | -0.733 (-2.03%) | 14,514,434 |
| 26 Feb 2020 | CNY | 38.8742 | 39.4796 | 36.0319 | 36.0319 | 36.0319 | -4.002 (-10.00%) | 22,873,658 |
| 25 Feb 2020 | CNY | 36.9623 | 41.0218 | 35.7515 | 40.034 | 40.034 | +2.74 (+7.35%) | 28,841,737 |
| 24 Feb 2020 | CNY | 35.1779 | 37.2937 | 34.5853 | 37.2937 | 37.2937 | +3.39 (+10.00%) | 21,644,489 |
| 21 Feb 2020 | CNY | 33.0749 | 34.5343 | 32.9156 | 33.9034 | 33.9034 | +0.65 (+1.95%) | 14,153,913 |
| 20 Feb 2020 | CNY | 33.0112 | 33.7058 | 32.2911 | 33.2534 | 33.2534 | +0.293 (+0.89%) | 12,386,473 |
| 19 Feb 2020 | CNY | 33.9034 | 34.3941 | 32.7754 | 32.9602 | 32.9602 | -1.3 (-3.79%) | 15,102,064 |
| 18 Feb 2020 | CNY | 32.5014 | 34.5789 | 32.1254 | 34.2603 | 34.2603 | +1.759 (+5.41%) | 16,194,620 |
| 17 Feb 2020 | CNY | 32.4695 | 33.3298 | 31.6602 | 32.5014 | 32.5014 | +1.122 (+3.57%) | 14,355,629 |
| 14 Feb 2020 | CNY | 30.9719 | 32.3994 | 30.4812 | 31.3798 | 31.3798 | +0.905 (+2.97%) | 15,806,817 |
| 13 Feb 2020 | CNY | 29.9522 | 31.2905 | 29.7611 | 30.4748 | 30.4748 | +0.35 (+1.16%) | 12,248,566 |
| 12 Feb 2020 | CNY | 29.5061 | 30.4366 | 29.1556 | 30.1243 | 30.1243 | +0.548 (+1.85%) | 11,388,836 |
| 11 Feb 2020 | CNY | 29.1875 | 30.1434 | 28.9198 | 29.5762 | 29.5762 | +0.669 (+2.31%) | 11,816,371 |
| 10 Feb 2020 | CNY | 27.8492 | 29.315 | 27.5943 | 28.9071 | 28.9071 | +0.841 (+3.00%) | 10,384,534 |
| 7 Feb 2020 | CNY | 27.4668 | 28.2507 | 27.1546 | 28.0659 | 28.0659 | +0.79 (+2.90%) | 10,590,137 |
| 6 Feb 2020 | CNY | 26.4472 | 27.4031 | 26.4472 | 27.2757 | 27.2757 | +0.529 (+1.98%) | 8,144,915 |
| 5 Feb 2020 | CNY | 27.2119 | 28.1679 | 26.5746 | 26.7467 | 26.7467 | -0.51 (-1.87%) | 11,829,718 |
| 4 Feb 2020 | CNY | 25.6187 | 27.7664 | 25.6187 | 27.2565 | 27.2565 | +0.089 (+0.33%) | 12,332,842 |
| 3 Feb 2020 | CNY | 27.1673 | 27.1673 | 27.1673 | 27.1673 | 27.1673 | -3.021 (-10.01%) | 2,050,898 |
| 23 Jan 2020 | CNY | 29.8248 | 31.7876 | 29.5253 | 30.188 | 30.188 | -0.045 (-0.15%) | 15,703,842 |
| 22 Jan 2020 | CNY | 29.7611 | 30.3282 | 28.4355 | 30.2326 | 30.2326 | -0.006 (-0.02%) | 14,205,230 |
| 21 Jan 2020 | CNY | 30.7807 | 30.9846 | 29.7228 | 30.239 | 30.239 | +0.159 (+0.53%) | 11,879,628 |
| 20 Jan 2020 | CNY | 29.3468 | 30.4621 | 28.9581 | 30.0797 | 30.0797 | +0.701 (+2.39%) | 11,726,810 |
| 17 Jan 2020 | CNY | 29.2831 | 29.9331 | 29.0027 | 29.3787 | 29.3787 | +0.134 (+0.46%) | 7,598,869 |
| 16 Jan 2020 | CNY | 29.1047 | 29.487 | 28.8115 | 29.2449 | 29.2449 | +0.249 (+0.86%) | 7,050,113 |
