| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 43.35 | 46.4 | 41.8 | 45.08 | 45.08 | +1.06 (+2.41%) | 3,316,795 |
| 5 Mar 2020 | CNY | 46 | 47.16 | 43.6 | 44.02 | 44.02 | -1.23 (-2.72%) | 2,170,368 |
| 4 Mar 2020 | CNY | 44.37 | 45.68 | 43.35 | 45.25 | 45.25 | +0.85 (+1.91%) | 2,935,237 |
| 3 Mar 2020 | CNY | 42.8 | 45.49 | 42.3 | 44.4 | 44.4 | +2.62 (+6.27%) | 3,819,107 |
| 2 Mar 2020 | CNY | 41.4 | 42.66 | 40.19 | 41.78 | 41.78 | +1.43 (+3.54%) | 1,685,801 |
| 28 Feb 2020 | CNY | 39.94 | 41.88 | 39.91 | 40.35 | 40.35 | -2.57 (-5.99%) | 2,104,049 |
| 27 Feb 2020 | CNY | 42.51 | 44.48 | 41 | 42.92 | 42.92 | +1.26 (+3.02%) | 3,349,477 |
| 26 Feb 2020 | CNY | 44.58 | 44.8 | 41.65 | 41.66 | 41.66 | -2.75 (-6.19%) | 2,151,590 |
| 25 Feb 2020 | CNY | 43.1 | 44.58 | 41.51 | 44.41 | 44.41 | -0.08 (-0.18%) | 2,622,086 |
| 24 Feb 2020 | CNY | 41.8 | 46 | 41.61 | 44.49 | 44.49 | +2.39 (+5.68%) | 4,352,952 |
| 21 Feb 2020 | CNY | 41.2 | 43.82 | 40.61 | 42.1 | 42.1 | +0.9 (+2.18%) | 3,434,708 |
| 20 Feb 2020 | CNY | 41.89 | 42.18 | 40.02 | 41.2 | 41.2 | -0.28 (-0.68%) | 1,953,470 |
| 19 Feb 2020 | CNY | 41.39 | 42.88 | 41 | 41.48 | 41.48 | -0.71 (-1.68%) | 3,228,565 |
| 18 Feb 2020 | CNY | 40.91 | 42.75 | 40.51 | 42.19 | 42.19 | +2.58 (+6.51%) | 4,436,894 |
| 17 Feb 2020 | CNY | 37.5 | 39.61 | 37.5 | 39.61 | 39.61 | +3.6 (+10.00%) | 1,256,852 |
| 14 Feb 2020 | CNY | 35.5 | 36.74 | 35.01 | 36.01 | 36.01 | +0.22 (+0.61%) | 1,293,300 |
| 13 Feb 2020 | CNY | 36.17 | 36.28 | 35.5 | 35.79 | 35.79 | -0.41 (-1.13%) | 972,916 |
| 12 Feb 2020 | CNY | 36.08 | 36.58 | 35.76 | 36.2 | 36.2 | +0.12 (+0.33%) | 1,414,062 |
| 11 Feb 2020 | CNY | 36.68 | 36.99 | 36.01 | 36.08 | 36.08 | -0.62 (-1.69%) | 668,003 |
| 10 Feb 2020 | CNY | 36.08 | 37.39 | 35.67 | 36.7 | 36.7 | +0.35 (+0.96%) | 1,310,147 |
| 7 Feb 2020 | CNY | 35.01 | 36.78 | 35.01 | 36.35 | 36.35 | +1.44 (+4.12%) | 2,074,094 |
| 6 Feb 2020 | CNY | 34.34 | 35.7 | 34 | 34.91 | 34.91 | +0.6 (+1.75%) | 1,923,925 |
| 5 Feb 2020 | CNY | 33.2 | 34.88 | 32.67 | 34.31 | 34.31 | +1.11 (+3.34%) | 1,455,220 |
| 4 Feb 2020 | CNY | 31 | 35.12 | 30.91 | 33.2 | 33.2 | -0.91 (-2.67%) | 1,217,044 |
| 3 Feb 2020 | CNY | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -3.79 (-10%) | 210,600 |
| 23 Jan 2020 | CNY | 39.59 | 39.59 | 37.5 | 37.9 | 37.9 | -1.69 (-4.27%) | 1,272,264 |
| 22 Jan 2020 | CNY | 39.81 | 39.97 | 38.68 | 39.59 | 39.59 | -0.85 (-2.10%) | 1,612,424 |
| 21 Jan 2020 | CNY | 39.25 | 42.8 | 39.25 | 40.44 | 40.44 | +0.39 (+0.97%) | 2,240,141 |
| 20 Jan 2020 | CNY | 39.4 | 40.19 | 39.04 | 40.05 | 40.05 | +0.44 (+1.11%) | 1,091,418 |
| 17 Jan 2020 | CNY | 40.21 | 41.21 | 39.38 | 39.61 | 39.61 | -1 (-2.46%) | 1,580,646 |
