| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 30.89 | 32.99 | 30.83 | 32.55 | 32.55 | +1.87 (+6.10%) | 17,974,332 |
| 4 Mar 2020 | CNY | 30.11 | 31.18 | 29.85 | 30.68 | 30.68 | +0.38 (+1.25%) | 7,343,342 |
| 3 Mar 2020 | CNY | 30.58 | 30.98 | 30.1 | 30.3 | 30.3 | +0.11 (+0.36%) | 9,888,655 |
| 2 Mar 2020 | CNY | 29.8 | 30.3 | 29.65 | 30.19 | 30.19 | +0.69 (+2.34%) | 10,345,164 |
| 28 Feb 2020 | CNY | 30.9 | 31.14 | 29.45 | 29.5 | 29.5 | -2.27 (-7.15%) | 14,949,030 |
| 27 Feb 2020 | CNY | 31.4 | 32.19 | 31.4 | 31.77 | 31.77 | +0.18 (+0.57%) | 7,510,611 |
| 26 Feb 2020 | CNY | 31.6 | 32.7 | 31.28 | 31.59 | 31.59 | -0.31 (-0.97%) | 9,400,932 |
| 25 Feb 2020 | CNY | 30.96 | 32.29 | 30.5 | 31.9 | 31.9 | +0.16 (+0.50%) | 12,676,574 |
| 24 Feb 2020 | CNY | 32.51 | 32.6 | 31.29 | 31.74 | 31.74 | -1.11 (-3.38%) | 18,198,200 |
| 21 Feb 2020 | CNY | 31.88 | 33.04 | 31.27 | 32.85 | 32.85 | +0.88 (+2.75%) | 13,305,157 |
| 20 Feb 2020 | CNY | 29.96 | 32.02 | 29.96 | 31.97 | 31.97 | +2.08 (+6.96%) | 20,929,076 |
| 19 Feb 2020 | CNY | 29.66 | 30.25 | 29.23 | 29.89 | 29.89 | +0.2 (+0.67%) | 11,451,256 |
| 18 Feb 2020 | CNY | 30.1 | 30.1 | 29.56 | 29.69 | 29.69 | -0.58 (-1.92%) | 10,872,437 |
| 17 Feb 2020 | CNY | 30.19 | 30.35 | 29.69 | 30.27 | 30.27 | -0.08 (-0.26%) | 11,353,545 |
| 14 Feb 2020 | CNY | 30.4 | 31 | 30 | 30.35 | 30.35 | -0.02 (-0.07%) | 6,083,222 |
| 13 Feb 2020 | CNY | 29.7 | 30.84 | 29.7 | 30.37 | 30.37 | +0.46 (+1.54%) | 8,192,106 |
| 12 Feb 2020 | CNY | 29.5 | 30.15 | 29.5 | 29.91 | 29.91 | +0.14 (+0.47%) | 8,735,518 |
| 11 Feb 2020 | CNY | 29.03 | 30.25 | 28.8 | 29.77 | 29.77 | +0.62 (+2.13%) | 10,601,487 |
| 10 Feb 2020 | CNY | 28.2 | 29.63 | 27.8 | 29.15 | 29.15 | +0.57 (+1.99%) | 11,142,075 |
| 7 Feb 2020 | CNY | 27.67 | 28.69 | 27.17 | 28.58 | 28.58 | +1.01 (+3.66%) | 13,599,721 |
| 6 Feb 2020 | CNY | 27.52 | 27.65 | 26.7 | 27.57 | 27.57 | +0.33 (+1.21%) | 14,049,172 |
| 5 Feb 2020 | CNY | 27.35 | 27.69 | 26.81 | 27.24 | 27.24 | -0.02 (-0.07%) | 20,818,027 |
| 4 Feb 2020 | CNY | 27 | 27.7 | 26 | 27.26 | 27.26 | -0.51 (-1.84%) | 27,519,830 |
| 3 Feb 2020 | CNY | 27.77 | 28 | 27.77 | 27.77 | 27.77 | -3.09 (-10.01%) | 7,099,001 |
| 23 Jan 2020 | CNY | 32.79 | 33.28 | 30.58 | 30.86 | 30.86 | -1.91 (-5.83%) | 11,167,948 |
| 22 Jan 2020 | CNY | 32.7 | 33.07 | 32.24 | 32.77 | 32.77 | -0.34 (-1.03%) | 6,921,830 |
| 21 Jan 2020 | CNY | 34.13 | 34.38 | 33.04 | 33.11 | 33.11 | -1.3 (-3.78%) | 8,994,951 |
| 20 Jan 2020 | CNY | 34.6 | 34.65 | 33.77 | 34.41 | 34.41 | -0.19 (-0.55%) | 9,232,299 |
| 17 Jan 2020 | CNY | 35.5 | 35.5 | 34.5 | 34.6 | 34.6 | -0.4 (-1.14%) | 4,231,765 |
| 16 Jan 2020 | CNY | 35.55 | 35.57 | 34.55 | 35 | 35 | -0.02 (-0.06%) | 6,657,753 |
