| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | CNY | 32.6357 | 33.1929 | 31.4214 | 31.9857 | 31.9857 | +0.557 (+1.77%) | 15,047,586 |
| 2 Mar 2020 | CNY | 30.9857 | 31.7643 | 30.0571 | 31.4286 | 31.4286 | +0.764 (+2.49%) | 14,861,280 |
| 28 Feb 2020 | CNY | 31.4286 | 32.1429 | 30.6643 | 30.6643 | 30.6643 | -3.407 (-10.00%) | 19,517,124 |
| 27 Feb 2020 | CNY | 35.7571 | 36.0571 | 33.9214 | 34.0714 | 34.0714 | -1.55 (-4.35%) | 13,544,368 |
| 26 Feb 2020 | CNY | 38.2143 | 38.5714 | 35.3643 | 35.6214 | 35.6214 | -3.671 (-9.34%) | 18,976,494 |
| 25 Feb 2020 | CNY | 37.0714 | 39.8929 | 36.5 | 39.2929 | 39.2929 | +0.993 (+2.59%) | 24,276,779 |
| 24 Feb 2020 | CNY | 38.7857 | 38.85 | 38 | 38.3 | 38.3 | -1.107 (-2.81%) | 16,126,870 |
| 21 Feb 2020 | CNY | 37.8643 | 40 | 37.5429 | 39.4071 | 39.4071 | +0.871 (+2.26%) | 26,179,287 |
| 20 Feb 2020 | CNY | 39 | 39.3643 | 37.6571 | 38.5357 | 38.5357 | -0.207 (-0.53%) | 16,865,462 |
| 19 Feb 2020 | CNY | 40.7143 | 41.3786 | 38.4786 | 38.7429 | 38.7429 | -0.571 (-1.45%) | 20,423,387 |
| 18 Feb 2020 | CNY | 38.7571 | 40.3929 | 38.65 | 39.3143 | 39.3143 | +0.35 (+0.90%) | 17,787,022 |
| 17 Feb 2020 | CNY | 38.0929 | 39.0571 | 38.0357 | 38.9643 | 38.9643 | +0.686 (+1.79%) | 14,766,574 |
| 14 Feb 2020 | CNY | 40.0786 | 40.3571 | 37.8929 | 38.2786 | 38.2786 | -0.957 (-2.44%) | 17,626,327 |
| 13 Feb 2020 | CNY | 39.2929 | 39.9286 | 38.3786 | 39.2357 | 39.2357 | -0.707 (-1.77%) | 20,749,463 |
| 12 Feb 2020 | CNY | 38.5714 | 40.6571 | 38.5714 | 39.9429 | 39.9429 | +0.222 (+0.56%) | 18,114,850 |
| 11 Feb 2020 | CNY | 43.7857 | 43.7857 | 39.2929 | 39.7214 | 39.7214 | -2.129 (-5.09%) | 26,780,350 |
| 10 Feb 2020 | CNY | 38.0714 | 41.85 | 37.8286 | 41.85 | 41.85 | +3.807 (+10.01%) | 26,114,825 |
| 7 Feb 2020 | CNY | 38.9714 | 40.2143 | 37.5143 | 38.0429 | 38.0429 | -1.586 (-4.00%) | 23,382,147 |
| 6 Feb 2020 | CNY | 36.4286 | 40.3571 | 36.4286 | 39.6286 | 39.6286 | +0.993 (+2.57%) | 33,872,337 |
| 5 Feb 2020 | CNY | 40.2357 | 40.3786 | 38.3143 | 38.6357 | 38.6357 | +1.929 (+5.25%) | 38,467,809 |
| 4 Feb 2020 | CNY | 35.7 | 36.7071 | 35.1429 | 36.7071 | 36.7071 | +3.336 (+10.00%) | 10,507,121 |
| 3 Feb 2020 | CNY | 33.3714 | 35.7143 | 33.3714 | 33.3714 | 33.3714 | -3.707 (-10.00%) | 23,122,796 |
| 23 Jan 2020 | CNY | 38.0929 | 39.5357 | 36 | 37.0786 | 37.0786 | -2.279 (-5.79%) | 26,511,902 |
| 22 Jan 2020 | CNY | 38.2857 | 40.4286 | 36 | 39.3571 | 39.3571 | +2.193 (+5.90%) | 30,418,376 |
| 21 Jan 2020 | CNY | 36.7857 | 38.7 | 36.2929 | 37.1643 | 37.1643 | -0.514 (-1.36%) | 23,573,527 |
| 20 Jan 2020 | CNY | 36.4286 | 37.6786 | 35.3643 | 37.6786 | 37.6786 | +0.664 (+1.79%) | 25,472,307 |
| 17 Jan 2020 | CNY | 37.7143 | 38.0643 | 36.0714 | 37.0143 | 37.0143 | -0.907 (-2.39%) | 25,777,393 |
| 16 Jan 2020 | CNY | 36.1786 | 38.65 | 36.1786 | 37.9214 | 37.9214 | +1.514 (+4.16%) | 29,083,780 |
| 15 Jan 2020 | CNY | 35.8857 | 36.7643 | 34.9643 | 36.4071 | 36.4071 | +0.336 (+0.93%) | 28,754,689 |
| 14 Jan 2020 | CNY | 36.0714 | 36.0714 | 36.0714 | 36.0714 | 36.0714 | -1.907 (-5.02%) | 43,338,852 |
