| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 37.49 | 37.59 | 36.17 | 36.29 | 36.29 | -0.72 (-1.95%) | 7,893,239 |
| 26 Feb 2020 | CNY | 38 | 39.5 | 36.82 | 37.01 | 37.01 | -1.84 (-4.74%) | 15,857,004 |
| 25 Feb 2020 | CNY | 38.5 | 39.15 | 37.01 | 38.85 | 38.85 | -0.1 (-0.26%) | 14,928,734 |
| 24 Feb 2020 | CNY | 36.75 | 39.48 | 36.53 | 38.95 | 38.95 | +2.22 (+6.04%) | 15,410,950 |
| 21 Feb 2020 | CNY | 35.78 | 36.95 | 35.46 | 36.73 | 36.73 | +0.91 (+2.54%) | 9,966,647 |
| 20 Feb 2020 | CNY | 35.7 | 36.67 | 35.06 | 35.82 | 35.82 | +0.12 (+0.34%) | 13,735,832 |
| 19 Feb 2020 | CNY | 37.53 | 38.06 | 35.66 | 35.7 | 35.7 | -1.72 (-4.60%) | 11,684,388 |
| 18 Feb 2020 | CNY | 35.9 | 38.28 | 35.77 | 37.42 | 37.42 | +1.52 (+4.23%) | 12,678,317 |
| 17 Feb 2020 | CNY | 35.1 | 35.9 | 34.81 | 35.9 | 35.9 | +0.51 (+1.44%) | 9,520,390 |
| 14 Feb 2020 | CNY | 35.73 | 36.18 | 34.7 | 35.39 | 35.39 | -0.34 (-0.95%) | 7,482,140 |
| 13 Feb 2020 | CNY | 37.05 | 37.05 | 35.52 | 35.73 | 35.73 | -1.43 (-3.85%) | 9,393,345 |
| 12 Feb 2020 | CNY | 36.69 | 37.5 | 35.95 | 37.16 | 37.16 | +0.62 (+1.70%) | 9,646,958 |
| 11 Feb 2020 | CNY | 36.52 | 37.4 | 35.55 | 36.54 | 36.54 | +0.87 (+2.44%) | 10,279,375 |
| 10 Feb 2020 | CNY | 33.33 | 35.8 | 33.33 | 35.67 | 35.67 | +1.48 (+4.33%) | 10,746,083 |
| 7 Feb 2020 | CNY | 35 | 35.64 | 33.33 | 34.19 | 34.19 | -1.45 (-4.07%) | 10,764,878 |
| 6 Feb 2020 | CNY | 34.36 | 35.76 | 33.71 | 35.64 | 35.64 | +0.04 (+0.11%) | 12,658,741 |
| 5 Feb 2020 | CNY | 37.96 | 38.49 | 35.2 | 35.6 | 35.6 | -0.85 (-2.33%) | 14,060,707 |
| 4 Feb 2020 | CNY | 33.97 | 36.48 | 33.97 | 36.45 | 36.45 | +3.29 (+9.92%) | 10,437,080 |
| 3 Feb 2020 | CNY | 30.99 | 35 | 30.99 | 33.16 | 33.16 | -1.21 (-3.52%) | 13,063,750 |
| 23 Jan 2020 | CNY | 35.98 | 36.47 | 33.72 | 34.37 | 34.37 | -2.13 (-5.84%) | 8,322,569 |
| 22 Jan 2020 | CNY | 35.24 | 37 | 34.55 | 36.5 | 36.5 | +1.4 (+3.99%) | 12,124,502 |
| 21 Jan 2020 | CNY | 35.83 | 35.97 | 34.5 | 35.1 | 35.1 | -0.55 (-1.54%) | 6,619,422 |
| 20 Jan 2020 | CNY | 35.1 | 36.17 | 34.81 | 35.65 | 35.65 | +0.33 (+0.93%) | 6,335,558 |
| 17 Jan 2020 | CNY | 35.56 | 36.45 | 35.17 | 35.32 | 35.32 | -0.49 (-1.37%) | 5,302,240 |
| 16 Jan 2020 | CNY | 35.6 | 37.31 | 35 | 35.81 | 35.81 | +0.45 (+1.27%) | 9,179,412 |
| 15 Jan 2020 | CNY | 36.45 | 36.45 | 34.9 | 35.36 | 35.36 | -1.1 (-3.02%) | 9,718,742 |
| 14 Jan 2020 | CNY | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | +0.13 (+0.36%) | 6,808,250 |
| 13 Jan 2020 | CNY | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | +0.11 (+0.30%) | 8,139,664 |
| 10 Jan 2020 | CNY | 36.72 | 36.83 | 35.6 | 36.22 | 36.22 | -0.98 (-2.63%) | 8,868,321 |
| 9 Jan 2020 | CNY | 37.04 | 37.88 | 36.31 | 37.2 | 37.2 | +0.31 (+0.84%) | 7,589,583 |
