| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2020 | CNY | 34.4071 | 34.9143 | 32.8929 | 33.3 | 33.3 | -2.579 (-7.19%) | 10,231,571 |
| 27 Feb 2020 | CNY | 36.6643 | 37.0071 | 35.4286 | 35.8786 | 35.8786 | -0.8 (-2.18%) | 8,494,684 |
| 26 Feb 2020 | CNY | 38.2286 | 39.1786 | 36.0571 | 36.6786 | 36.6786 | -1.943 (-5.03%) | 12,195,437 |
| 25 Feb 2020 | CNY | 38.3071 | 39.9143 | 36.9857 | 38.6214 | 38.6214 | -0.707 (-1.80%) | 14,323,703 |
| 24 Feb 2020 | CNY | 36.3643 | 39.6857 | 36.3643 | 39.3286 | 39.3286 | +3.186 (+8.81%) | 15,166,625 |
| 21 Feb 2020 | CNY | 35.8071 | 36.8571 | 35.5714 | 36.1429 | 36.1429 | +0.393 (+1.10%) | 9,774,480 |
| 20 Feb 2020 | CNY | 35.2143 | 35.9071 | 34.8571 | 35.75 | 35.75 | +0.857 (+2.46%) | 8,470,218 |
| 19 Feb 2020 | CNY | 35.3714 | 36.2857 | 34.7786 | 34.8929 | 34.8929 | -0.607 (-1.71%) | 9,394,709 |
| 18 Feb 2020 | CNY | 34.7857 | 35.55 | 34.6357 | 35.5 | 35.5 | +0.643 (+1.84%) | 8,586,093 |
| 17 Feb 2020 | CNY | 33.55 | 34.9143 | 33.2214 | 34.8571 | 34.8571 | +1.464 (+4.38%) | 10,934,093 |
| 14 Feb 2020 | CNY | 32.5571 | 34.1071 | 32.3 | 33.3929 | 33.3929 | +0.579 (+1.76%) | 10,862,759 |
| 13 Feb 2020 | CNY | 33.0857 | 33.35 | 32.4 | 32.8143 | 32.8143 | -0.214 (-0.65%) | 8,351,022 |
| 12 Feb 2020 | CNY | 32.7143 | 33.1071 | 32.0286 | 33.0286 | 33.0286 | +0.386 (+1.18%) | 9,921,031 |
| 11 Feb 2020 | CNY | 31.8929 | 32.9286 | 31.5 | 32.6429 | 32.6429 | +0.85 (+2.67%) | 8,800,850 |
| 10 Feb 2020 | CNY | 31.4286 | 32.2571 | 31 | 31.7929 | 31.7929 | +0.079 (+0.25%) | 8,044,223 |
| 7 Feb 2020 | CNY | 31.2143 | 31.7857 | 30.5 | 31.7143 | 31.7143 | +0.45 (+1.44%) | 9,277,384 |
| 6 Feb 2020 | CNY | 31.5143 | 31.5143 | 30.3857 | 31.2643 | 31.2643 | -0.45 (-1.42%) | 12,212,172 |
| 5 Feb 2020 | CNY | 32.8214 | 33.7714 | 31.2 | 31.7143 | 31.7143 | -0.921 (-2.82%) | 10,376,086 |
| 4 Feb 2020 | CNY | 30.7143 | 33.0714 | 30.7143 | 32.6357 | 32.6357 | +1.007 (+3.18%) | 5,120,444 |
| 3 Feb 2020 | CNY | 31.6286 | 31.9857 | 31.6286 | 31.6286 | 31.6286 | -3.514 (-10.00%) | 2,346,120 |
| 23 Jan 2020 | CNY | 36.2857 | 36.7571 | 34.7143 | 35.1429 | 35.1429 | -1.536 (-4.19%) | 5,131,042 |
| 22 Jan 2020 | CNY | 35 | 37 | 34.3571 | 36.6786 | 36.6786 | +1.079 (+3.03%) | 6,254,085 |
| 21 Jan 2020 | CNY | 36.4071 | 37.0214 | 35.0214 | 35.6 | 35.6 | -0.864 (-2.37%) | 4,964,531 |
| 20 Jan 2020 | CNY | 36.4143 | 36.9286 | 35.8571 | 36.4643 | 36.4643 | +0.05 (+0.14%) | 5,096,078 |
| 17 Jan 2020 | CNY | 35.9286 | 36.9857 | 35.2857 | 36.4143 | 36.4143 | +0.714 (+2.00%) | 6,487,919 |
| 16 Jan 2020 | CNY | 35.8571 | 36.4214 | 35.3214 | 35.7 | 35.7 | +0.029 (+0.08%) | 3,371,089 |
| 15 Jan 2020 | CNY | 35.7071 | 36.0714 | 35.2143 | 35.6714 | 35.6714 | -0.007 (-0.02%) | 3,706,859 |
| 14 Jan 2020 | CNY | 35.6786 | 35.6786 | 35.6786 | 35.6786 | 35.6786 | +0.043 (+0.12%) | 5,214,190 |
| 13 Jan 2020 | CNY | 35.6357 | 35.6357 | 35.6357 | 35.6357 | 35.6357 | -0.086 (-0.24%) | 4,365,277 |
| 10 Jan 2020 | CNY | 34.85 | 36.3429 | 34.3643 | 35.7214 | 35.7214 | +1.15 (+3.33%) | 8,350,652 |
