| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 29.24 | 31.52 | 29.24 | 30 | 30 | +1.29 (+4.49%) | 13,857,056 |
| 5 Mar 2020 | CNY | 27.69 | 28.74 | 27.56 | 28.71 | 28.71 | +1.27 (+4.63%) | 4,570,635 |
| 4 Mar 2020 | CNY | 27.3 | 27.6 | 27.02 | 27.44 | 27.44 | -0.06 (-0.22%) | 2,295,267 |
| 3 Mar 2020 | CNY | 27.8 | 28.16 | 27.35 | 27.5 | 27.5 | 0.0 (0.0%) | 3,157,161 |
| 2 Mar 2020 | CNY | 26.88 | 27.69 | 26.76 | 27.5 | 27.5 | +0.81 (+3.03%) | 2,690,199 |
| 28 Feb 2020 | CNY | 27.51 | 27.51 | 26.21 | 26.69 | 26.69 | -1.52 (-5.39%) | 4,719,953 |
| 27 Feb 2020 | CNY | 28.56 | 28.65 | 28.02 | 28.21 | 28.21 | -0.16 (-0.56%) | 2,845,983 |
| 26 Feb 2020 | CNY | 28.41 | 29.19 | 28.22 | 28.37 | 28.37 | -0.5 (-1.73%) | 3,838,610 |
| 25 Feb 2020 | CNY | 28.9 | 29.07 | 27.89 | 28.87 | 28.87 | -0.67 (-2.27%) | 6,056,907 |
| 24 Feb 2020 | CNY | 29.67 | 30.27 | 29 | 29.54 | 29.54 | -0.74 (-2.44%) | 6,046,976 |
| 21 Feb 2020 | CNY | 29.81 | 30.55 | 29.37 | 30.28 | 30.28 | +0.39 (+1.30%) | 6,814,201 |
| 20 Feb 2020 | CNY | 29.72 | 30.38 | 29.54 | 29.89 | 29.89 | +0.06 (+0.20%) | 6,631,050 |
| 19 Feb 2020 | CNY | 29.02 | 30.68 | 28.72 | 29.83 | 29.83 | +0.85 (+2.93%) | 7,845,868 |
| 18 Feb 2020 | CNY | 28.51 | 29.1 | 28.22 | 28.98 | 28.98 | +0.35 (+1.22%) | 4,378,349 |
| 17 Feb 2020 | CNY | 28.44 | 28.66 | 28.06 | 28.63 | 28.63 | +0.43 (+1.52%) | 5,097,149 |
| 14 Feb 2020 | CNY | 28.68 | 29.45 | 28.12 | 28.2 | 28.2 | -0.9 (-3.09%) | 5,841,965 |
| 13 Feb 2020 | CNY | 28.4 | 30.17 | 28.2 | 29.1 | 29.1 | +0.5 (+1.75%) | 7,875,957 |
| 12 Feb 2020 | CNY | 27.75 | 29.14 | 27.2 | 28.6 | 28.6 | +1.89 (+7.08%) | 7,490,285 |
| 11 Feb 2020 | CNY | 26.2 | 27.3 | 25.96 | 26.71 | 26.71 | +0.55 (+2.10%) | 4,121,623 |
| 10 Feb 2020 | CNY | 25.76 | 26.24 | 25.31 | 26.16 | 26.16 | +0.7 (+2.75%) | 2,288,165 |
| 7 Feb 2020 | CNY | 25.39 | 25.82 | 25.17 | 25.46 | 25.46 | -0.15 (-0.59%) | 2,748,274 |
| 6 Feb 2020 | CNY | 25.67 | 25.81 | 25.17 | 25.61 | 25.61 | -0.04 (-0.16%) | 3,278,338 |
| 5 Feb 2020 | CNY | 25.03 | 25.77 | 24.93 | 25.65 | 25.65 | +0.7 (+2.81%) | 4,390,072 |
| 4 Feb 2020 | CNY | 24.35 | 25.35 | 24.14 | 24.95 | 24.95 | -0.16 (-0.64%) | 5,582,594 |
| 3 Feb 2020 | CNY | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -2.79 (-10%) | 1,454,600 |
| 23 Jan 2020 | CNY | 28.5 | 29.15 | 27.81 | 27.9 | 27.9 | -1.44 (-4.91%) | 2,936,129 |
| 22 Jan 2020 | CNY | 28.97 | 29.38 | 28.61 | 29.34 | 29.34 | +0.22 (+0.76%) | 2,562,063 |
| 21 Jan 2020 | CNY | 29.99 | 29.99 | 29.01 | 29.12 | 29.12 | -0.85 (-2.84%) | 2,861,927 |
| 20 Jan 2020 | CNY | 29.58 | 30.09 | 29.55 | 29.97 | 29.97 | +0.18 (+0.60%) | 1,662,435 |
| 17 Jan 2020 | CNY | 29.83 | 29.95 | 29.5 | 29.79 | 29.79 | +0.06 (+0.20%) | 1,805,704 |
