| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2020 | CNY | 35.3 | 37.4 | 34.6 | 35.96 | 35.96 | -0.14 (-0.39%) | 90,168,055 |
| 6 Mar 2020 | CNY | 38 | 38.5 | 36.1 | 36.1 | 36.1 | -2.79 (-7.17%) | 112,668,251 |
| 5 Mar 2020 | CNY | 36.58 | 38.89 | 35.65 | 38.89 | 38.89 | +3.54 (+10.01%) | 145,716,632 |
| 4 Mar 2020 | CNY | 33.2 | 35.35 | 33.2 | 35.35 | 35.35 | +1.83 (+5.46%) | 81,168,105 |
| 3 Mar 2020 | CNY | 33.95 | 34.35 | 33.03 | 33.52 | 33.52 | +0.28 (+0.84%) | 55,712,199 |
| 2 Mar 2020 | CNY | 33.01 | 33.92 | 32.16 | 33.24 | 33.24 | +1.03 (+3.20%) | 55,464,772 |
| 28 Feb 2020 | CNY | 33.8 | 34.77 | 31.61 | 32.21 | 32.21 | -2.91 (-8.29%) | 75,485,448 |
| 27 Feb 2020 | CNY | 35 | 36 | 34.66 | 35.12 | 35.12 | +0.47 (+1.36%) | 62,978,743 |
| 26 Feb 2020 | CNY | 34 | 36.16 | 34 | 34.65 | 34.65 | -0.15 (-0.43%) | 84,048,097 |
| 25 Feb 2020 | CNY | 34.15 | 35.37 | 33.21 | 34.8 | 34.8 | -0.34 (-0.97%) | 74,615,161 |
| 24 Feb 2020 | CNY | 34.78 | 35.97 | 34.23 | 35.14 | 35.14 | +0.17 (+0.49%) | 69,651,232 |
| 21 Feb 2020 | CNY | 34.99 | 36.77 | 34.34 | 34.97 | 34.97 | -0.5 (-1.41%) | 101,953,326 |
| 20 Feb 2020 | CNY | 32.88 | 36 | 32.26 | 35.47 | 35.47 | +2.68 (+8.17%) | 121,842,195 |
| 19 Feb 2020 | CNY | 33.13 | 34.1 | 32.77 | 32.79 | 32.79 | -0.66 (-1.97%) | 70,008,808 |
| 18 Feb 2020 | CNY | 33.7 | 33.95 | 33.03 | 33.45 | 33.45 | -0.34 (-1.01%) | 56,342,175 |
| 17 Feb 2020 | CNY | 33.66 | 34.12 | 32.87 | 33.79 | 33.79 | +1.35 (+4.16%) | 95,627,313 |
| 14 Feb 2020 | CNY | 31.9 | 33.18 | 31.73 | 32.44 | 32.44 | +0.25 (+0.78%) | 64,738,466 |
| 13 Feb 2020 | CNY | 33.38 | 33.45 | 32.1 | 32.19 | 32.19 | -1.01 (-3.04%) | 60,918,713 |
| 12 Feb 2020 | CNY | 32.63 | 33.66 | 32.18 | 33.2 | 33.2 | +0.43 (+1.31%) | 64,420,848 |
| 11 Feb 2020 | CNY | 33.4 | 34.48 | 32.74 | 32.77 | 32.77 | -0.23 (-0.70%) | 72,743,011 |
| 10 Feb 2020 | CNY | 32.2 | 33.66 | 32.12 | 33 | 33 | +0.09 (+0.27%) | 65,522,345 |
| 7 Feb 2020 | CNY | 32.45 | 33.87 | 32.1 | 32.91 | 32.91 | 0.0 (0.0%) | 93,610,779 |
| 6 Feb 2020 | CNY | 31.06 | 33.66 | 30.7 | 32.91 | 32.91 | +1.85 (+5.96%) | 107,394,851 |
| 5 Feb 2020 | CNY | 30.8 | 32.38 | 30.5 | 31.06 | 31.06 | -0.09 (-0.29%) | 85,437,990 |
| 4 Feb 2020 | CNY | 27.56 | 31.9 | 27.56 | 31.15 | 31.15 | +0.64 (+2.10%) | 111,826,019 |
| 3 Feb 2020 | CNY | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -3.39 (-10%) | 5,635,200 |
| 23 Jan 2020 | CNY | 33.9 | 35.44 | 32.8 | 33.9 | 33.9 | -1.03 (-2.95%) | 93,651,867 |
| 22 Jan 2020 | CNY | 31.81 | 34.93 | 31.36 | 34.93 | 34.93 | +3.18 (+10.02%) | 105,873,080 |
| 21 Jan 2020 | CNY | 31.56 | 32.95 | 31.32 | 31.75 | 31.75 | +0.05 (+0.16%) | 60,333,885 |
| 20 Jan 2020 | CNY | 30.89 | 31.81 | 30.65 | 31.7 | 31.7 | +0.46 (+1.47%) | 41,820,639 |
