| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 38.9054 | 39.5541 | 38.5811 | 39.0608 | 39.0608 | -0.108 (-0.28%) | 6,752,349 |
| 5 Mar 2020 | CNY | 39.8649 | 39.9122 | 38.8514 | 39.1689 | 39.1689 | -0.264 (-0.67%) | 6,455,064 |
| 4 Mar 2020 | CNY | 40.2027 | 40.5068 | 39.0743 | 39.4324 | 39.4324 | -1.095 (-2.70%) | 8,822,615 |
| 3 Mar 2020 | CNY | 43.0405 | 43.0405 | 40.1014 | 40.527 | 40.527 | -1.297 (-3.10%) | 9,437,748 |
| 2 Mar 2020 | CNY | 39.2027 | 43.1081 | 39.2027 | 41.8243 | 41.8243 | +2.635 (+6.72%) | 13,636,549 |
| 28 Feb 2020 | CNY | 37.8378 | 40.8784 | 37.1284 | 39.1892 | 39.1892 | +0.601 (+1.56%) | 8,906,494 |
| 27 Feb 2020 | CNY | 36.4865 | 39.6487 | 36.4189 | 38.5878 | 38.5878 | +2.047 (+5.60%) | 9,367,072 |
| 26 Feb 2020 | CNY | 37.2838 | 37.6824 | 36.2297 | 36.5405 | 36.5405 | -0.77 (-2.06%) | 5,018,545 |
| 25 Feb 2020 | CNY | 36.8243 | 38.4392 | 36.0743 | 37.3108 | 37.3108 | +0.243 (+0.66%) | 6,725,746 |
| 24 Feb 2020 | CNY | 36.223 | 37.7162 | 35.973 | 37.0676 | 37.0676 | +0.345 (+0.94%) | 5,755,111 |
| 21 Feb 2020 | CNY | 36.723 | 36.7973 | 35.5811 | 36.723 | 36.723 | +0.432 (+1.19%) | 4,621,276 |
| 20 Feb 2020 | CNY | 37.7568 | 37.7568 | 35.4122 | 36.2905 | 36.2905 | -0.649 (-1.76%) | 8,679,976 |
| 19 Feb 2020 | CNY | 37.3987 | 37.8041 | 36.7838 | 36.9392 | 36.9392 | -0.595 (-1.58%) | 4,640,707 |
| 18 Feb 2020 | CNY | 36.8243 | 37.8716 | 35.7568 | 37.5338 | 37.5338 | +0.71 (+1.93%) | 5,112,612 |
| 17 Feb 2020 | CNY | 36.0203 | 37.3581 | 35.5946 | 36.8243 | 36.8243 | +1.243 (+3.49%) | 7,210,314 |
| 14 Feb 2020 | CNY | 34.0676 | 36.1149 | 34.0676 | 35.5811 | 35.5811 | +1.514 (+4.44%) | 7,276,516 |
| 13 Feb 2020 | CNY | 33.9189 | 34.9932 | 33.7635 | 34.0676 | 34.0676 | -0.061 (-0.18%) | 4,352,906 |
| 12 Feb 2020 | CNY | 33.2568 | 34.4122 | 33.1081 | 34.1284 | 34.1284 | +0.804 (+2.41%) | 7,559,123 |
| 11 Feb 2020 | CNY | 32.4392 | 33.7162 | 32.4392 | 33.3243 | 33.3243 | +0.716 (+2.20%) | 5,941,306 |
| 10 Feb 2020 | CNY | 31.777 | 33.0946 | 31.5676 | 32.6081 | 32.6081 | +0.763 (+2.40%) | 8,705,777 |
| 7 Feb 2020 | CNY | 31.0811 | 31.9257 | 31.0473 | 31.8446 | 31.8446 | +0.426 (+1.35%) | 4,550,590 |
| 6 Feb 2020 | CNY | 32 | 32.027 | 31.0743 | 31.4189 | 31.4189 | -0.48 (-1.50%) | 7,666,355 |
| 5 Feb 2020 | CNY | 32.2568 | 33.446 | 31.6216 | 31.8987 | 31.8987 | -0.466 (-1.44%) | 9,385,417 |
| 4 Feb 2020 | CNY | 29.2432 | 32.5541 | 29.2432 | 32.3649 | 32.3649 | +1.662 (+5.41%) | 11,236,475 |
| 3 Feb 2020 | CNY | 30.7027 | 31.6622 | 30.7027 | 30.7027 | 30.7027 | -3.412 (-10.00%) | 3,915,752 |
| 23 Jan 2020 | CNY | 35.1351 | 36.0608 | 33.2162 | 34.1149 | 34.1149 | -1.074 (-3.05%) | 7,488,511 |
| 22 Jan 2020 | CNY | 34.8784 | 35.473 | 33.7838 | 35.1892 | 35.1892 | +0.872 (+2.54%) | 7,491,933 |
| 21 Jan 2020 | CNY | 34.9189 | 34.9932 | 33.4932 | 34.3176 | 34.3176 | +0.52 (+1.54%) | 10,498,496 |
| 20 Jan 2020 | CNY | 33.2905 | 34.5676 | 33.1554 | 33.7973 | 33.7973 | +0.46 (+1.38%) | 4,739,543 |
| 17 Jan 2020 | CNY | 32.7703 | 34.1622 | 32.6351 | 33.3378 | 33.3378 | +0.554 (+1.69%) | 7,372,736 |
