| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | CNY | 36.49 | 37.74 | 36.15 | 37.65 | 37.65 | +1.5 (+4.15%) | 2,087,438 |
| 28 Feb 2020 | CNY | 37.5 | 37.9 | 35.99 | 36.15 | 36.15 | -2.56 (-6.61%) | 2,462,543 |
| 27 Feb 2020 | CNY | 39 | 39.49 | 37.6 | 38.71 | 38.71 | -0.26 (-0.67%) | 2,077,991 |
| 26 Feb 2020 | CNY | 40.5 | 41.23 | 38.87 | 38.97 | 38.97 | -2.61 (-6.28%) | 3,259,741 |
| 25 Feb 2020 | CNY | 41.99 | 42.78 | 40 | 41.58 | 41.58 | -1.61 (-3.73%) | 3,692,741 |
| 24 Feb 2020 | CNY | 42.49 | 43.19 | 41.05 | 43.19 | 43.19 | +0.63 (+1.48%) | 3,923,821 |
| 21 Feb 2020 | CNY | 42 | 43.38 | 41.78 | 42.56 | 42.56 | +0.75 (+1.79%) | 3,478,789 |
| 20 Feb 2020 | CNY | 41.76 | 42.29 | 40.87 | 41.81 | 41.81 | +0.21 (+0.50%) | 3,751,241 |
| 19 Feb 2020 | CNY | 42.91 | 42.91 | 41.19 | 41.6 | 41.6 | -1.51 (-3.50%) | 3,094,852 |
| 18 Feb 2020 | CNY | 43.48 | 43.67 | 42.34 | 43.11 | 43.11 | -0.54 (-1.24%) | 3,761,890 |
| 17 Feb 2020 | CNY | 43 | 43.97 | 42.87 | 43.65 | 43.65 | +0.79 (+1.84%) | 3,100,827 |
| 14 Feb 2020 | CNY | 44.28 | 44.28 | 42.26 | 42.86 | 42.86 | -0.96 (-2.19%) | 2,431,848 |
| 13 Feb 2020 | CNY | 44.88 | 45.4 | 43 | 43.82 | 43.82 | -1.83 (-4.01%) | 3,202,463 |
| 12 Feb 2020 | CNY | 44.7 | 45.93 | 44.01 | 45.65 | 45.65 | +0.42 (+0.93%) | 3,770,946 |
| 11 Feb 2020 | CNY | 43.5 | 45.5 | 42.65 | 45.23 | 45.23 | +2.13 (+4.94%) | 4,645,930 |
| 10 Feb 2020 | CNY | 43.25 | 45.25 | 42.51 | 43.1 | 43.1 | -0.96 (-2.18%) | 3,829,404 |
| 7 Feb 2020 | CNY | 42.81 | 44.66 | 41.7 | 44.06 | 44.06 | +1.26 (+2.94%) | 5,188,731 |
| 6 Feb 2020 | CNY | 39.5 | 43.38 | 39 | 42.8 | 42.8 | +3.31 (+8.38%) | 6,591,041 |
| 5 Feb 2020 | CNY | 35.9 | 39.49 | 35.5 | 39.49 | 39.49 | +3.59 (+10.00%) | 6,650,689 |
| 4 Feb 2020 | CNY | 34.3 | 36.44 | 34.3 | 35.9 | 35.9 | +1.25 (+3.61%) | 2,735,978 |
| 3 Feb 2020 | CNY | 35 | 36.5 | 34.65 | 34.65 | 34.65 | -3.88 (-10.07%) | 2,789,315 |
| 23 Jan 2020 | CNY | 40.97 | 40.97 | 37.22 | 38.53 | 38.53 | -2.15 (-5.29%) | 3,421,773 |
| 22 Jan 2020 | CNY | 38 | 40.88 | 37.27 | 40.68 | 40.68 | +1.88 (+4.85%) | 3,746,479 |
| 21 Jan 2020 | CNY | 39.1 | 40.9 | 38.76 | 38.8 | 38.8 | -0.75 (-1.90%) | 2,866,498 |
| 20 Jan 2020 | CNY | 38.03 | 39.58 | 37.28 | 39.55 | 39.55 | +1.38 (+3.62%) | 2,623,037 |
| 17 Jan 2020 | CNY | 38.55 | 39.49 | 38.02 | 38.17 | 38.17 | -0.66 (-1.70%) | 2,113,343 |
| 16 Jan 2020 | CNY | 37.68 | 39.18 | 37.42 | 38.83 | 38.83 | +0.85 (+2.24%) | 3,305,248 |
| 15 Jan 2020 | CNY | 36.8 | 38.25 | 35.5 | 37.98 | 37.98 | +1.17 (+3.18%) | 3,360,194 |
| 14 Jan 2020 | CNY | 37.04 | 37.67 | 36.81 | 36.81 | 36.81 | -0.1 (-0.27%) | 1,952,400 |
| 13 Jan 2020 | CNY | 36.49 | 37.15 | 36.45 | 36.91 | 36.91 | +0.06 (+0.16%) | 1,642,776 |
