| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2020 | CNY | 42.53 | 45.67 | 42.26 | 45.67 | 45.67 | +4.15 (+10.00%) | 16,575,735 |
| 14 Feb 2020 | CNY | 39.2 | 42.9 | 39.2 | 41.52 | 41.52 | +2.52 (+6.46%) | 14,083,217 |
| 13 Feb 2020 | CNY | 40.1 | 40.74 | 38 | 39 | 39 | -1.33 (-3.30%) | 6,752,012 |
| 12 Feb 2020 | CNY | 39.6 | 40.88 | 39.03 | 40.33 | 40.33 | +0.45 (+1.13%) | 6,268,245 |
| 11 Feb 2020 | CNY | 40.6 | 41.05 | 39.53 | 39.88 | 39.88 | -1.22 (-2.97%) | 6,278,006 |
| 10 Feb 2020 | CNY | 39.1 | 41.5 | 38.2 | 41.1 | 41.1 | +2.4 (+6.20%) | 10,445,003 |
| 7 Feb 2020 | CNY | 37.6 | 39.48 | 37.02 | 38.7 | 38.7 | +0.72 (+1.90%) | 10,388,619 |
| 6 Feb 2020 | CNY | 37.02 | 38.56 | 36.5 | 37.98 | 37.98 | +0.68 (+1.82%) | 10,289,749 |
| 5 Feb 2020 | CNY | 36.75 | 38.46 | 36.51 | 37.3 | 37.3 | +0.5 (+1.36%) | 8,844,059 |
| 4 Feb 2020 | CNY | 35.1 | 37.5 | 35.1 | 36.8 | 36.8 | -2.2 (-5.64%) | 11,515,299 |
| 3 Feb 2020 | CNY | 39 | 39 | 39 | 39 | 39 | -4.59 (-10.53%) | 469,400 |
| 23 Jan 2020 | CNY | 44 | 46.55 | 41.86 | 43.59 | 43.59 | -0.63 (-1.42%) | 10,270,859 |
| 22 Jan 2020 | CNY | 42.43 | 44.23 | 41.8 | 44.22 | 44.22 | +1.73 (+4.07%) | 8,509,373 |
| 21 Jan 2020 | CNY | 42 | 43.48 | 41.63 | 42.49 | 42.49 | +0.14 (+0.33%) | 6,968,003 |
| 20 Jan 2020 | CNY | 42.03 | 42.47 | 41.21 | 42.35 | 42.35 | -0.45 (-1.05%) | 6,461,657 |
| 17 Jan 2020 | CNY | 44.03 | 44.4 | 42.8 | 42.8 | 42.8 | -1.1 (-2.51%) | 8,152,672 |
| 16 Jan 2020 | CNY | 44 | 44.37 | 43.3 | 43.9 | 43.9 | -0.1 (-0.23%) | 6,218,177 |
| 15 Jan 2020 | CNY | 43 | 44.1 | 42.61 | 44 | 44 | +0.48 (+1.10%) | 6,373,413 |
| 14 Jan 2020 | CNY | 44.7 | 44.77 | 43.5 | 43.52 | 43.52 | -1.08 (-2.42%) | 8,218,773 |
| 13 Jan 2020 | CNY | 43.2 | 44.68 | 42.01 | 44.6 | 44.6 | +1.09 (+2.51%) | 9,525,699 |
| 10 Jan 2020 | CNY | 45.68 | 45.68 | 42.96 | 43.51 | 43.51 | -2.2 (-4.81%) | 13,048,020 |
| 9 Jan 2020 | CNY | 46.39 | 47.56 | 44.7 | 45.71 | 45.71 | +0.81 (+1.80%) | 15,730,378 |
| 8 Jan 2020 | CNY | 45.88 | 46.74 | 44.2 | 44.9 | 44.9 | -2.28 (-4.83%) | 19,333,153 |
| 7 Jan 2020 | CNY | 43.52 | 47.18 | 43.52 | 47.18 | 47.18 | +4.29 (+10.00%) | 25,161,956 |
| 6 Jan 2020 | CNY | 41 | 43.2 | 40.19 | 42.89 | 42.89 | +0.98 (+2.34%) | 18,434,920 |
| 3 Jan 2020 | CNY | 39.8 | 43 | 39.78 | 41.91 | 41.91 | +2.52 (+6.40%) | 21,656,490 |
| 2 Jan 2020 | CNY | 39 | 41.18 | 38.8 | 39.39 | 39.39 | +1.51 (+3.99%) | 17,106,588 |
| 31 Dec 2019 | CNY | 38.47 | 39.2 | 37.61 | 37.88 | 37.88 | -0.66 (-1.71%) | 12,626,857 |
| 30 Dec 2019 | CNY | 39.1 | 40.19 | 36.38 | 38.54 | 38.54 | -1.72 (-4.27%) | 17,072,006 |
| 27 Dec 2019 | CNY | 41.74 | 44.38 | 40.26 | 40.26 | 40.26 | -1.84 (-4.37%) | 23,816,161 |
