| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2020 | CNY | 37.3889 | 38.0445 | 36.1778 | 36.2722 | 36.2722 | -1.794 (-4.71%) | 5,387,160 |
| 25 Feb 2020 | CNY | 37.3778 | 38.6944 | 36.1111 | 38.0667 | 38.0667 | -1.25 (-3.18%) | 7,333,675 |
| 24 Feb 2020 | CNY | 38.7611 | 39.8556 | 37.5833 | 39.3167 | 39.3167 | -0.661 (-1.65%) | 8,450,355 |
| 21 Feb 2020 | CNY | 42.2222 | 42.9389 | 39.8889 | 39.9778 | 39.9778 | -1.011 (-2.47%) | 10,694,775 |
| 20 Feb 2020 | CNY | 39.1111 | 41.6111 | 38.2667 | 40.9889 | 40.9889 | +1.156 (+2.90%) | 9,801,010 |
| 19 Feb 2020 | CNY | 39.8333 | 42.3833 | 39.1556 | 39.8333 | 39.8333 | +0.678 (+1.73%) | 13,696,000 |
| 18 Feb 2020 | CNY | 37.2333 | 39.1556 | 36.8778 | 39.1556 | 39.1556 | +3.561 (+10.00%) | 10,393,335 |
| 17 Feb 2020 | CNY | 33.3611 | 35.9278 | 33.3389 | 35.5944 | 35.5944 | +1.956 (+5.81%) | 7,142,299 |
| 14 Feb 2020 | CNY | 33.3444 | 34.1 | 33.2222 | 33.6389 | 33.6389 | +0.328 (+0.98%) | 3,562,048 |
| 13 Feb 2020 | CNY | 34.3944 | 34.4444 | 33.1056 | 33.3111 | 33.3111 | -1.25 (-3.62%) | 4,513,370 |
| 12 Feb 2020 | CNY | 34.3222 | 34.6333 | 33.9 | 34.5611 | 34.5611 | -0.339 (-0.97%) | 4,927,480 |
| 11 Feb 2020 | CNY | 33.8889 | 35.1944 | 33.0944 | 34.9 | 34.9 | +1.05 (+3.10%) | 6,479,668 |
| 10 Feb 2020 | CNY | 33.1111 | 34.1389 | 32.8056 | 33.85 | 33.85 | +0.383 (+1.15%) | 4,137,525 |
| 7 Feb 2020 | CNY | 32.7111 | 34.4444 | 32.5111 | 33.4667 | 33.4667 | +0.756 (+2.31%) | 5,749,380 |
| 6 Feb 2020 | CNY | 32.2 | 33.0278 | 31.6722 | 32.7111 | 32.7111 | +0.55 (+1.71%) | 4,543,534 |
| 5 Feb 2020 | CNY | 31.2778 | 32.4167 | 31.2778 | 32.1611 | 32.1611 | +1 (+3.21%) | 4,778,278 |
| 4 Feb 2020 | CNY | 29 | 31.6333 | 29 | 31.1611 | 31.1611 | -1.061 (-3.29%) | 5,692,390 |
| 3 Feb 2020 | CNY | 32.2222 | 32.2222 | 32.2222 | 32.2222 | 32.2222 | -3.6 (-10.05%) | 514,080 |
| 23 Jan 2020 | CNY | 37.5 | 38.25 | 35.0944 | 35.8222 | 35.8222 | -2.322 (-6.09%) | 4,928,383 |
| 22 Jan 2020 | CNY | 37.6444 | 38.6111 | 37.6444 | 38.1444 | 38.1444 | +0.444 (+1.18%) | 3,689,908 |
| 21 Jan 2020 | CNY | 39.1722 | 39.1833 | 37.5 | 37.7 | 37.7 | -1.472 (-3.76%) | 4,079,124 |
| 20 Jan 2020 | CNY | 38.9444 | 39.3167 | 37.9444 | 39.1722 | 39.1722 | +0.228 (+0.58%) | 5,771,008 |
| 17 Jan 2020 | CNY | 40.2389 | 40.2389 | 38.9444 | 38.9444 | 38.9444 | -1.333 (-3.31%) | 5,548,019 |
| 16 Jan 2020 | CNY | 40.8333 | 41.0278 | 39.1722 | 40.2778 | 40.2778 | -0.822 (-2.00%) | 9,748,209 |
| 15 Jan 2020 | CNY | 40.8833 | 42.6167 | 40.6111 | 41.1 | 41.1 | +0.194 (+0.48%) | 9,293,518 |
| 14 Jan 2020 | CNY | 40.85 | 41.3944 | 40.5556 | 40.9056 | 40.9056 | -0.044 (-0.11%) | 7,173,437 |
| 13 Jan 2020 | CNY | 40.5667 | 40.95 | 40.0278 | 40.95 | 40.95 | +0.083 (+0.20%) | 6,246,720 |
| 10 Jan 2020 | CNY | 41.55 | 41.55 | 39.8889 | 40.8667 | 40.8667 | -0.417 (-1.01%) | 9,579,794 |
| 9 Jan 2020 | CNY | 41.0445 | 41.5222 | 40.8333 | 41.2833 | 41.2833 | +0.583 (+1.43%) | 8,369,620 |
| 8 Jan 2020 | CNY | 40.9889 | 41.8667 | 40.3333 | 40.7 | 40.7 | -1.372 (-3.26%) | 12,818,559 |
