| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 40.3061 | 41.551 | 39.8265 | 40.1276 | 40.1276 | +0.306 (+0.77%) | 7,807,356 |
| 5 Mar 2020 | CNY | 38.7755 | 39.8214 | 37.8571 | 39.8214 | 39.8214 | +1.337 (+3.47%) | 7,210,473 |
| 4 Mar 2020 | CNY | 37.6888 | 38.5153 | 37.6888 | 38.4847 | 38.4847 | +0.439 (+1.15%) | 3,347,109 |
| 3 Mar 2020 | CNY | 37.6735 | 39.0408 | 37.5816 | 38.0459 | 38.0459 | +0.725 (+1.94%) | 5,450,375 |
| 2 Mar 2020 | CNY | 36.6888 | 37.6888 | 35.8214 | 37.3214 | 37.3214 | +0.775 (+2.12%) | 6,520,408 |
| 28 Feb 2020 | CNY | 38.551 | 39.0153 | 36.3776 | 36.5459 | 36.5459 | -2.469 (-6.33%) | 6,960,295 |
| 27 Feb 2020 | CNY | 38.0051 | 40.2857 | 37.7551 | 39.0153 | 39.0153 | +1.02 (+2.69%) | 7,676,628 |
| 26 Feb 2020 | CNY | 38.0357 | 39.0816 | 37.4082 | 37.9949 | 37.9949 | -0.628 (-1.62%) | 5,417,557 |
| 25 Feb 2020 | CNY | 37.3878 | 38.8878 | 37.199 | 38.6225 | 38.6225 | +0.725 (+1.91%) | 6,699,152 |
| 24 Feb 2020 | CNY | 37.4388 | 38.199 | 36.9184 | 37.898 | 37.898 | +0.832 (+2.24%) | 5,143,825 |
| 21 Feb 2020 | CNY | 36.9286 | 37.2449 | 36.3163 | 37.0663 | 37.0663 | +0.255 (+0.69%) | 4,276,512 |
| 20 Feb 2020 | CNY | 36.3878 | 37.1429 | 36.301 | 36.8112 | 36.8112 | +0.423 (+1.16%) | 4,170,511 |
| 19 Feb 2020 | CNY | 37.398 | 37.7296 | 36.3265 | 36.3878 | 36.3878 | -1.495 (-3.95%) | 7,662,388 |
| 18 Feb 2020 | CNY | 38.75 | 38.75 | 37.5 | 37.8827 | 37.8827 | -0.944 (-2.43%) | 7,341,722 |
| 17 Feb 2020 | CNY | 36.6939 | 39.3316 | 36.2857 | 38.8265 | 38.8265 | +2.755 (+7.64%) | 9,754,990 |
| 14 Feb 2020 | CNY | 35.8418 | 36.7449 | 35.7806 | 36.0714 | 36.0714 | +0.076 (+0.21%) | 4,607,873 |
| 13 Feb 2020 | CNY | 36.5816 | 36.5816 | 35.3622 | 35.9949 | 35.9949 | -0.332 (-0.91%) | 5,242,678 |
| 12 Feb 2020 | CNY | 36.0255 | 36.8367 | 35.8163 | 36.3265 | 36.3265 | +0.112 (+0.31%) | 4,851,313 |
| 11 Feb 2020 | CNY | 36.1633 | 36.4286 | 35.3163 | 36.2143 | 36.2143 | +0.321 (+0.90%) | 3,543,190 |
| 10 Feb 2020 | CNY | 35.9745 | 36.0714 | 34.8469 | 35.8929 | 35.8929 | -0.327 (-0.90%) | 5,199,733 |
| 7 Feb 2020 | CNY | 37.7602 | 38.5714 | 35.5612 | 36.2194 | 36.2194 | -1 (-2.69%) | 8,860,671 |
| 6 Feb 2020 | CNY | 35.7857 | 37.5459 | 35.2041 | 37.2194 | 37.2194 | +1.367 (+3.81%) | 8,870,311 |
| 5 Feb 2020 | CNY | 35.7092 | 36.9898 | 34.949 | 35.852 | 35.852 | +0.036 (+0.10%) | 7,442,564 |
| 4 Feb 2020 | CNY | 34.8418 | 36.2092 | 33.9286 | 35.8163 | 35.8163 | +2.255 (+6.72%) | 7,094,004 |
| 3 Feb 2020 | CNY | 32.6531 | 35.6071 | 32.6531 | 33.5612 | 33.5612 | -1.439 (-4.11%) | 6,544,089 |
| 23 Jan 2020 | CNY | 35.648 | 36.5816 | 34.3367 | 35 | 35 | -1.245 (-3.43%) | 5,189,037 |
| 22 Jan 2020 | CNY | 37.449 | 37.449 | 33.6735 | 36.2449 | 36.2449 | -0.592 (-1.61%) | 6,145,344 |
| 21 Jan 2020 | CNY | 35.898 | 37.6786 | 35.898 | 36.8367 | 36.8367 | +0.867 (+2.41%) | 6,757,329 |
| 20 Jan 2020 | CNY | 35.9337 | 36.6735 | 35.2653 | 35.9694 | 35.9694 | +0.49 (+1.38%) | 4,883,481 |
| 17 Jan 2020 | CNY | 35.7143 | 36.1735 | 35 | 35.4796 | 35.4796 | +0.128 (+0.36%) | 4,802,068 |
