| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 33.02 | 33.24 | 32.59 | 32.68 | 32.68 | -0.81 (-2.42%) | 29,911,733 |
| 5 Mar 2020 | CNY | 32.35 | 33.52 | 32.24 | 33.49 | 33.49 | +1.28 (+3.97%) | 50,196,141 |
| 4 Mar 2020 | CNY | 31.93 | 32.23 | 31.82 | 32.21 | 32.21 | +0.19 (+0.59%) | 26,144,384 |
| 3 Mar 2020 | CNY | 32.7 | 32.78 | 31.94 | 32.02 | 32.02 | -0.35 (-1.08%) | 34,675,683 |
| 2 Mar 2020 | CNY | 31.96 | 32.55 | 31.91 | 32.37 | 32.37 | +0.48 (+1.51%) | 28,705,490 |
| 28 Feb 2020 | CNY | 32.7 | 32.95 | 31.69 | 31.89 | 31.89 | -1.23 (-3.71%) | 50,477,240 |
| 27 Feb 2020 | CNY | 33.23 | 33.5 | 33.03 | 33.12 | 33.12 | -0.13 (-0.39%) | 23,714,338 |
| 26 Feb 2020 | CNY | 33.03 | 33.76 | 32.98 | 33.25 | 33.25 | -0.13 (-0.39%) | 28,942,186 |
| 25 Feb 2020 | CNY | 33.38 | 33.53 | 33.15 | 33.38 | 33.38 | -0.37 (-1.10%) | 32,546,567 |
| 24 Feb 2020 | CNY | 34.19 | 34.19 | 33.68 | 33.75 | 33.75 | -0.77 (-2.23%) | 38,824,545 |
| 21 Feb 2020 | CNY | 34.45 | 34.99 | 34.4 | 34.52 | 34.52 | -0.08 (-0.23%) | 49,551,339 |
| 20 Feb 2020 | CNY | 33.89 | 34.78 | 33.65 | 34.6 | 34.6 | +0.74 (+2.19%) | 45,364,470 |
| 19 Feb 2020 | CNY | 33.78 | 34.18 | 33.67 | 33.86 | 33.86 | +0.1 (+0.30%) | 27,126,129 |
| 18 Feb 2020 | CNY | 34.18 | 34.18 | 33.53 | 33.76 | 33.76 | -0.48 (-1.40%) | 33,249,232 |
| 17 Feb 2020 | CNY | 33.61 | 34.27 | 33.56 | 34.24 | 34.24 | +0.64 (+1.90%) | 38,143,095 |
| 14 Feb 2020 | CNY | 33.16 | 33.74 | 33.12 | 33.6 | 33.6 | +0.35 (+1.05%) | 26,141,600 |
| 13 Feb 2020 | CNY | 33.42 | 33.55 | 33.21 | 33.25 | 33.25 | -0.15 (-0.45%) | 27,725,266 |
| 12 Feb 2020 | CNY | 33.49 | 33.5 | 33.02 | 33.4 | 33.4 | -0.08 (-0.24%) | 32,809,561 |
| 11 Feb 2020 | CNY | 33.39 | 33.68 | 33.17 | 33.48 | 33.48 | +0.32 (+0.97%) | 33,680,123 |
| 10 Feb 2020 | CNY | 33.18 | 33.24 | 32.93 | 33.16 | 33.16 | -0.24 (-0.72%) | 33,363,760 |
| 7 Feb 2020 | CNY | 33.37 | 33.67 | 33.07 | 33.4 | 33.4 | -0.2 (-0.60%) | 31,686,712 |
| 6 Feb 2020 | CNY | 33.79 | 33.93 | 33.39 | 33.6 | 33.6 | +0.02 (+0.06%) | 41,547,793 |
| 5 Feb 2020 | CNY | 34 | 34.09 | 33.41 | 33.58 | 33.58 | -0.18 (-0.53%) | 34,303,602 |
| 4 Feb 2020 | CNY | 33 | 33.96 | 33 | 33.76 | 33.76 | +0.95 (+2.90%) | 29,071,522 |
| 3 Feb 2020 | CNY | 32.37 | 33.49 | 32.36 | 32.81 | 32.81 | -3.15 (-8.76%) | 47,798,847 |
| 23 Jan 2020 | CNY | 36.6 | 36.88 | 35.87 | 35.96 | 35.96 | -1.02 (-2.76%) | 20,100,483 |
| 22 Jan 2020 | CNY | 36.73 | 37.19 | 36.1 | 36.98 | 36.98 | +0.19 (+0.52%) | 18,113,863 |
| 21 Jan 2020 | CNY | 37.6 | 37.68 | 36.53 | 36.79 | 36.79 | -1.01 (-2.67%) | 20,783,480 |
| 20 Jan 2020 | CNY | 37.8 | 38.45 | 37.73 | 37.8 | 37.8 | +0.07 (+0.19%) | 17,113,929 |
| 17 Jan 2020 | CNY | 37.7 | 38.08 | 37.53 | 37.73 | 37.73 | +0.16 (+0.43%) | 9,622,560 |
