| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2020 | CNY | 32.0063 | 34.7125 | 31.6625 | 34.55 | 34.55 | +2.212 (+6.84%) | 8,535,548 |
| 17 Feb 2020 | CNY | 32.5 | 33.625 | 31.7813 | 32.3375 | 32.3375 | +0.419 (+1.31%) | 7,273,067 |
| 14 Feb 2020 | CNY | 30.3125 | 32.1875 | 30.0563 | 31.9188 | 31.9188 | +1.65 (+5.45%) | 6,518,921 |
| 13 Feb 2020 | CNY | 29.6313 | 30.9688 | 29.25 | 30.2688 | 30.2688 | +0.469 (+1.57%) | 4,451,891 |
| 12 Feb 2020 | CNY | 29.3813 | 29.95 | 28.9688 | 29.8 | 29.8 | +0.425 (+1.45%) | 2,759,201 |
| 11 Feb 2020 | CNY | 28.8625 | 30.125 | 28.7563 | 29.375 | 29.375 | -0.031 (-0.11%) | 3,139,937 |
| 10 Feb 2020 | CNY | 27.8125 | 29.8688 | 27.4813 | 29.4063 | 29.4063 | +1.581 (+5.68%) | 5,128,646 |
| 7 Feb 2020 | CNY | 26.8125 | 28.4313 | 26.8125 | 27.825 | 27.825 | +0.919 (+3.41%) | 3,775,780 |
| 6 Feb 2020 | CNY | 26.3063 | 27.0063 | 25.8313 | 26.9063 | 26.9063 | +0.619 (+2.35%) | 3,359,974 |
| 5 Feb 2020 | CNY | 25.7375 | 26.8063 | 25.4 | 26.2875 | 26.2875 | +0.537 (+2.09%) | 3,727,950 |
| 4 Feb 2020 | CNY | 24.45 | 25.9375 | 24.45 | 25.75 | 25.75 | -1.419 (-5.22%) | 4,559,174 |
| 3 Feb 2020 | CNY | 27.1688 | 27.1688 | 27.1688 | 27.1688 | 27.1688 | -3.019 (-10.00%) | 312,960 |
| 23 Jan 2020 | CNY | 30.9375 | 31.8188 | 29.875 | 30.1875 | 30.1875 | -1.275 (-4.05%) | 3,362,774 |
| 22 Jan 2020 | CNY | 31 | 31.8688 | 30.6438 | 31.4625 | 31.4625 | +0.15 (+0.48%) | 3,083,264 |
| 21 Jan 2020 | CNY | 32.1563 | 32.1563 | 31.3125 | 31.3125 | 31.3125 | -0.8 (-2.49%) | 2,876,686 |
| 20 Jan 2020 | CNY | 31.375 | 32.125 | 31.3625 | 32.1125 | 32.1125 | +0.275 (+0.86%) | 3,074,307 |
| 17 Jan 2020 | CNY | 32.45 | 32.7438 | 31.7563 | 31.8375 | 31.8375 | -0.569 (-1.76%) | 3,535,201 |
| 16 Jan 2020 | CNY | 32.9188 | 32.9375 | 32.1938 | 32.4063 | 32.4063 | -0.419 (-1.28%) | 3,366,265 |
| 15 Jan 2020 | CNY | 33.225 | 33.5438 | 32.5063 | 32.825 | 32.825 | -0.588 (-1.76%) | 4,432,249 |
| 14 Jan 2020 | CNY | 32.5 | 33.875 | 32.3188 | 33.4125 | 33.4125 | +0.9 (+2.77%) | 7,250,326 |
| 13 Jan 2020 | CNY | 32.0938 | 32.6563 | 32.0688 | 32.5125 | 32.5125 | +0.231 (+0.72%) | 3,712,729 |
| 10 Jan 2020 | CNY | 32.4938 | 32.6438 | 32 | 32.2813 | 32.2813 | +0.025 (+0.08%) | 3,864,883 |
| 9 Jan 2020 | CNY | 31.875 | 32.4813 | 31.8688 | 32.2563 | 32.2563 | +0.644 (+2.04%) | 3,704,801 |
| 8 Jan 2020 | CNY | 32 | 32.3688 | 31.5 | 31.6125 | 31.6125 | -0.9 (-2.77%) | 4,590,884 |
| 7 Jan 2020 | CNY | 32.075 | 32.65 | 31.9688 | 32.5125 | 32.5125 | +0.35 (+1.09%) | 4,523,788 |
| 6 Jan 2020 | CNY | 31.4688 | 32.3375 | 31.3438 | 32.1625 | 32.1625 | -0.175 (-0.54%) | 5,091,046 |
| 3 Jan 2020 | CNY | 32.4188 | 32.9688 | 32.0625 | 32.3375 | 32.3375 | +0.169 (+0.52%) | 5,649,820 |
| 2 Jan 2020 | CNY | 31.7438 | 32.4625 | 31.3438 | 32.1688 | 32.1688 | +0.669 (+2.12%) | 5,188,800 |
| 31 Dec 2019 | CNY | 31.4125 | 32.425 | 31.25 | 31.5 | 31.5 | +0.206 (+0.66%) | 4,178,769 |
| 30 Dec 2019 | CNY | 32.8125 | 33.0875 | 30.9375 | 31.2938 | 31.2938 | -2.5 (-7.40%) | 7,035,230 |
