| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | CNY | 26 | 27 | 25.26 | 26.52 | 26.52 | -0.98 (-3.56%) | 5,312,038 |
| 12 Mar 2020 | CNY | 27.84 | 28.36 | 27 | 27.5 | 27.5 | -0.78 (-2.76%) | 5,040,681 |
| 11 Mar 2020 | CNY | 28.61 | 29.21 | 28.28 | 28.28 | 28.28 | -0.31 (-1.08%) | 4,780,327 |
| 10 Mar 2020 | CNY | 27.56 | 28.9 | 26.72 | 28.59 | 28.59 | +0.79 (+2.84%) | 5,430,894 |
| 9 Mar 2020 | CNY | 29.57 | 29.75 | 27.75 | 27.8 | 27.8 | -2.67 (-8.76%) | 8,405,327 |
| 6 Mar 2020 | CNY | 31.48 | 31.74 | 30.4 | 30.47 | 30.47 | -1.43 (-4.48%) | 5,639,000 |
| 5 Mar 2020 | CNY | 33.33 | 33.33 | 31.21 | 31.9 | 31.9 | -0.77 (-2.36%) | 4,941,840 |
| 4 Mar 2020 | CNY | 31.78 | 33.44 | 31.78 | 32.67 | 32.67 | +0.15 (+0.46%) | 4,314,664 |
| 3 Mar 2020 | CNY | 32.5 | 33.49 | 31.61 | 32.52 | 32.52 | +1.21 (+3.86%) | 5,170,746 |
| 2 Mar 2020 | CNY | 31.08 | 32 | 30.57 | 31.31 | 31.31 | +0.76 (+2.49%) | 4,606,000 |
| 28 Feb 2020 | CNY | 31.44 | 32.9 | 30.33 | 30.55 | 30.55 | -3.13 (-9.29%) | 7,395,215 |
| 27 Feb 2020 | CNY | 34 | 34.83 | 32.6 | 33.68 | 33.68 | +0.13 (+0.39%) | 4,821,837 |
| 26 Feb 2020 | CNY | 36.81 | 36.81 | 33.49 | 33.55 | 33.55 | -3.66 (-9.84%) | 7,870,505 |
| 25 Feb 2020 | CNY | 33.9 | 37.5 | 33 | 37.21 | 37.21 | +1.93 (+5.47%) | 8,701,184 |
| 24 Feb 2020 | CNY | 32.91 | 35.5 | 32.47 | 35.28 | 35.28 | +2.37 (+7.20%) | 7,356,576 |
| 21 Feb 2020 | CNY | 32.5 | 33.59 | 31.5 | 32.91 | 32.91 | +0.91 (+2.84%) | 7,785,184 |
| 20 Feb 2020 | CNY | 30.3 | 32.64 | 30.13 | 32 | 32 | +1.7 (+5.61%) | 8,637,501 |
| 19 Feb 2020 | CNY | 30.39 | 31.49 | 30.16 | 30.3 | 30.3 | +0.11 (+0.36%) | 7,736,959 |
| 18 Feb 2020 | CNY | 30.21 | 31.6 | 29.55 | 30.19 | 30.19 | +0.06 (+0.20%) | 5,162,066 |
| 17 Feb 2020 | CNY | 29.33 | 30.25 | 29.2 | 30.13 | 30.13 | +0.8 (+2.73%) | 5,329,300 |
| 14 Feb 2020 | CNY | 29.98 | 30.5 | 28.95 | 29.33 | 29.33 | -0.38 (-1.28%) | 6,507,798 |
| 13 Feb 2020 | CNY | 31.01 | 31.05 | 29.56 | 29.71 | 29.71 | -1.69 (-5.38%) | 7,559,865 |
| 12 Feb 2020 | CNY | 30.7 | 32 | 30.15 | 31.4 | 31.4 | +0.5 (+1.62%) | 5,763,858 |
| 11 Feb 2020 | CNY | 31.57 | 31.75 | 30.65 | 30.9 | 30.9 | -0.95 (-2.98%) | 5,021,668 |
| 10 Feb 2020 | CNY | 29.61 | 31.85 | 29.61 | 31.85 | 31.85 | +1.98 (+6.63%) | 6,322,295 |
| 7 Feb 2020 | CNY | 30.1 | 30.48 | 28.8 | 29.87 | 29.87 | -0.63 (-2.07%) | 5,512,654 |
| 6 Feb 2020 | CNY | 28.5 | 31.18 | 28.5 | 30.5 | 30.5 | +0.57 (+1.90%) | 6,465,172 |
| 5 Feb 2020 | CNY | 28.8 | 31.2 | 28.8 | 29.93 | 29.93 | +1.49 (+5.24%) | 6,866,659 |
| 4 Feb 2020 | CNY | 26.65 | 28.44 | 26.62 | 28.44 | 28.44 | +2.59 (+10.02%) | 8,494,657 |
| 3 Feb 2020 | CNY | 25.85 | 27.28 | 25.85 | 25.85 | 25.85 | -2.87 (-9.99%) | 8,343,242 |
