| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 30.19 | 31.1 | 29.96 | 30.98 | 30.98 | +0.98 (+3.27%) | 26,408,521 |
| 4 Mar 2020 | CNY | 29.88 | 30 | 29.62 | 30 | 30 | +0.1 (+0.33%) | 14,363,088 |
| 3 Mar 2020 | CNY | 30.36 | 30.59 | 29.8 | 29.9 | 29.9 | -0.23 (-0.76%) | 16,765,703 |
| 2 Mar 2020 | CNY | 29.47 | 30.17 | 29.47 | 30.13 | 30.13 | +0.68 (+2.31%) | 13,675,150 |
| 28 Feb 2020 | CNY | 30.3 | 30.62 | 29.45 | 29.45 | 29.45 | -1.45 (-4.69%) | 18,219,707 |
| 27 Feb 2020 | CNY | 30.93 | 31.15 | 30.76 | 30.9 | 30.9 | -0.03 (-0.10%) | 10,715,407 |
| 26 Feb 2020 | CNY | 30.71 | 31.52 | 30.68 | 30.93 | 30.93 | -0.12 (-0.39%) | 16,510,304 |
| 25 Feb 2020 | CNY | 31.02 | 31.3 | 30.72 | 31.05 | 31.05 | -0.59 (-1.86%) | 18,824,281 |
| 24 Feb 2020 | CNY | 31.8 | 32.09 | 31.33 | 31.64 | 31.64 | -0.56 (-1.74%) | 19,653,043 |
| 21 Feb 2020 | CNY | 31.6 | 32.67 | 31.56 | 32.2 | 32.2 | +0.21 (+0.66%) | 27,576,359 |
| 20 Feb 2020 | CNY | 31.42 | 32.07 | 30.86 | 31.99 | 31.99 | +0.8 (+2.56%) | 31,617,751 |
| 19 Feb 2020 | CNY | 31.29 | 31.64 | 31.08 | 31.19 | 31.19 | +0.07 (+0.22%) | 15,811,047 |
| 18 Feb 2020 | CNY | 31.48 | 31.48 | 31 | 31.12 | 31.12 | -0.32 (-1.02%) | 16,724,197 |
| 17 Feb 2020 | CNY | 30.71 | 31.55 | 30.47 | 31.44 | 31.44 | +0.87 (+2.85%) | 25,819,670 |
| 14 Feb 2020 | CNY | 30.43 | 30.94 | 30.37 | 30.57 | 30.57 | -0.06 (-0.20%) | 15,140,031 |
| 13 Feb 2020 | CNY | 30.77 | 31.04 | 30.58 | 30.63 | 30.63 | -0.51 (-1.64%) | 16,467,980 |
| 12 Feb 2020 | CNY | 30.53 | 31.64 | 30.23 | 31.14 | 31.14 | +0.62 (+2.03%) | 21,746,552 |
| 11 Feb 2020 | CNY | 30.52 | 30.91 | 30.11 | 30.52 | 30.52 | +0.21 (+0.69%) | 19,124,583 |
| 10 Feb 2020 | CNY | 29.8 | 30.32 | 29.67 | 30.31 | 30.31 | +0.32 (+1.07%) | 16,407,448 |
| 7 Feb 2020 | CNY | 30.1 | 30.13 | 29.62 | 29.99 | 29.99 | -0.45 (-1.48%) | 23,282,394 |
| 6 Feb 2020 | CNY | 30.3 | 30.65 | 29.94 | 30.44 | 30.44 | +0.2 (+0.66%) | 20,277,779 |
| 5 Feb 2020 | CNY | 30.67 | 30.91 | 29.9 | 30.24 | 30.24 | -0.33 (-1.08%) | 20,587,210 |
| 4 Feb 2020 | CNY | 29.2 | 30.65 | 29.2 | 30.57 | 30.57 | +1.38 (+4.73%) | 24,908,090 |
| 3 Feb 2020 | CNY | 29.03 | 29.58 | 29.03 | 29.19 | 29.19 | -3.07 (-9.52%) | 21,978,887 |
| 23 Jan 2020 | CNY | 33.2 | 33.3 | 32 | 32.26 | 32.26 | -1.25 (-3.73%) | 16,915,609 |
| 22 Jan 2020 | CNY | 33.11 | 33.79 | 32.62 | 33.51 | 33.51 | +0.08 (+0.24%) | 14,260,180 |
| 21 Jan 2020 | CNY | 33.9 | 33.9 | 33.09 | 33.43 | 33.43 | -0.75 (-2.19%) | 18,129,455 |
| 20 Jan 2020 | CNY | 33.47 | 34.74 | 33.45 | 34.18 | 34.18 | +1.13 (+3.42%) | 30,337,832 |
| 17 Jan 2020 | CNY | 34.06 | 34.44 | 32.92 | 33.05 | 33.05 | -0.87 (-2.56%) | 22,006,050 |
| 16 Jan 2020 | CNY | 34.95 | 34.95 | 33.85 | 33.92 | 33.92 | -0.88 (-2.53%) | 12,687,011 |
