| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 37.9541 | 37.9541 | 36.3367 | 36.3878 | 36.3878 | -1.939 (-5.06%) | 2,922,222 |
| 5 Mar 2020 | CNY | 38.1633 | 40.4592 | 37.7602 | 38.3265 | 38.3265 | -0.403 (-1.04%) | 3,635,725 |
| 4 Mar 2020 | CNY | 35.4898 | 39.0408 | 35.3725 | 38.7296 | 38.7296 | +2.908 (+8.12%) | 4,090,300 |
| 3 Mar 2020 | CNY | 37.148 | 37.7041 | 35.3469 | 35.8214 | 35.8214 | -1.015 (-2.76%) | 3,634,245 |
| 2 Mar 2020 | CNY | 33.9286 | 37.1531 | 33.8061 | 36.8367 | 36.8367 | +3.061 (+9.06%) | 3,827,478 |
| 28 Feb 2020 | CNY | 33.6122 | 35.0306 | 33.2704 | 33.7755 | 33.7755 | -0.811 (-2.35%) | 2,801,665 |
| 27 Feb 2020 | CNY | 34.5102 | 34.9592 | 33.7245 | 34.5867 | 34.5867 | -0.031 (-0.09%) | 2,085,602 |
| 26 Feb 2020 | CNY | 33.7296 | 35.5102 | 33.7296 | 34.6174 | 34.6174 | +0.464 (+1.36%) | 3,066,165 |
| 25 Feb 2020 | CNY | 34.0816 | 34.5816 | 33.1582 | 34.1531 | 34.1531 | -0.485 (-1.40%) | 2,374,230 |
| 24 Feb 2020 | CNY | 34.0102 | 34.9949 | 33.6735 | 34.6378 | 34.6378 | +0.592 (+1.74%) | 2,221,454 |
| 21 Feb 2020 | CNY | 33.1327 | 34.2755 | 33.1327 | 34.0459 | 34.0459 | +0.781 (+2.35%) | 2,168,271 |
| 20 Feb 2020 | CNY | 32.6531 | 33.5255 | 32.602 | 33.2653 | 33.2653 | +0.357 (+1.09%) | 1,872,778 |
| 19 Feb 2020 | CNY | 32.1939 | 33.2551 | 32.0867 | 32.9082 | 32.9082 | +0.888 (+2.77%) | 2,568,485 |
| 18 Feb 2020 | CNY | 31.7602 | 32.2602 | 31.5561 | 32.0204 | 32.0204 | -0.005 (-0.02%) | 1,694,080 |
| 17 Feb 2020 | CNY | 31.0969 | 32.0357 | 30.9337 | 32.0255 | 32.0255 | +1.097 (+3.55%) | 1,655,061 |
| 14 Feb 2020 | CNY | 30.7806 | 31.1837 | 30.6276 | 30.9286 | 30.9286 | +0.061 (+0.20%) | 1,636,823 |
| 13 Feb 2020 | CNY | 30.6122 | 31.4745 | 30.6122 | 30.8674 | 30.8674 | +0.255 (+0.83%) | 1,766,655 |
| 12 Feb 2020 | CNY | 30.6071 | 30.9745 | 29.9745 | 30.6122 | 30.6122 | +0.459 (+1.52%) | 2,115,653 |
| 11 Feb 2020 | CNY | 30.051 | 30.4439 | 29.7653 | 30.1531 | 30.1531 | +0.102 (+0.34%) | 1,658,581 |
| 10 Feb 2020 | CNY | 29.0102 | 30.2551 | 29.0102 | 30.051 | 30.051 | +1.102 (+3.81%) | 2,074,885 |
| 7 Feb 2020 | CNY | 28.5765 | 29.2245 | 28.3674 | 28.949 | 28.949 | +0.117 (+0.41%) | 1,917,219 |
| 6 Feb 2020 | CNY | 29.0561 | 29.3316 | 28.0714 | 28.8316 | 28.8316 | -0.306 (-1.05%) | 3,161,799 |
| 5 Feb 2020 | CNY | 28.0051 | 29.5255 | 27.9949 | 29.1378 | 29.1378 | +2 (+7.37%) | 2,520,707 |
| 4 Feb 2020 | CNY | 25.9592 | 27.6582 | 25.9592 | 27.1378 | 27.1378 | -1.377 (-4.83%) | 3,611,492 |
| 3 Feb 2020 | CNY | 28.5153 | 28.5153 | 28.5153 | 28.5153 | 28.5153 | -3.168 (-10.00%) | 297,332 |
| 23 Jan 2020 | CNY | 32.9592 | 33.4694 | 31.1276 | 31.6837 | 31.6837 | -1.74 (-5.21%) | 1,958,833 |
| 22 Jan 2020 | CNY | 34.1225 | 34.1225 | 32.6531 | 33.4235 | 33.4235 | -0.704 (-2.06%) | 1,807,094 |
| 21 Jan 2020 | CNY | 34.2857 | 34.551 | 34.0051 | 34.1276 | 34.1276 | -0.153 (-0.45%) | 853,399 |
| 20 Jan 2020 | CNY | 33.8163 | 34.2857 | 33.602 | 34.2806 | 34.2806 | +0.454 (+1.34%) | 1,107,844 |
| 17 Jan 2020 | CNY | 34.6837 | 34.7806 | 33.7755 | 33.8265 | 33.8265 | -0.873 (-2.51%) | 1,769,442 |
