| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 35.8357 | 36.4286 | 34.05 | 34.3929 | 34.3929 | -0.793 (-2.25%) | 4,055,300 |
| 26 Feb 2020 | CNY | 35.0357 | 37.45 | 34.9214 | 35.1857 | 35.1857 | -0.443 (-1.24%) | 4,081,140 |
| 25 Feb 2020 | CNY | 34.7143 | 36.2857 | 33.3214 | 35.6286 | 35.6286 | -0.093 (-0.26%) | 4,282,408 |
| 24 Feb 2020 | CNY | 34.5714 | 36.4286 | 33.7214 | 35.7214 | 35.7214 | +1.786 (+5.26%) | 4,485,481 |
| 21 Feb 2020 | CNY | 33.5214 | 34.8571 | 33.5214 | 33.9357 | 33.9357 | +0.021 (+0.06%) | 2,962,365 |
| 20 Feb 2020 | CNY | 34.1429 | 34.2714 | 33.0929 | 33.9143 | 33.9143 | -0.014 (-0.04%) | 3,482,484 |
| 19 Feb 2020 | CNY | 33.2143 | 34.4643 | 31.6143 | 33.9286 | 33.9286 | +0.936 (+2.84%) | 5,922,086 |
| 18 Feb 2020 | CNY | 30.2143 | 32.9929 | 30.0643 | 32.9929 | 32.9929 | +3 (+10.00%) | 5,945,763 |
| 17 Feb 2020 | CNY | 29.85 | 30.1143 | 28.8429 | 29.9929 | 29.9929 | +0.786 (+2.69%) | 3,921,625 |
| 14 Feb 2020 | CNY | 28.9857 | 29.3643 | 28.7714 | 29.2071 | 29.2071 | +0.2 (+0.69%) | 1,885,415 |
| 13 Feb 2020 | CNY | 29.6786 | 30.1357 | 28.7357 | 29.0071 | 29.0071 | -0.857 (-2.87%) | 2,927,649 |
| 12 Feb 2020 | CNY | 29.2857 | 29.9214 | 28.8071 | 29.8643 | 29.8643 | +0.421 (+1.43%) | 2,454,680 |
| 11 Feb 2020 | CNY | 29.2857 | 29.6857 | 29.2 | 29.4429 | 29.4429 | +0.222 (+0.76%) | 1,627,393 |
| 10 Feb 2020 | CNY | 29.0571 | 29.8571 | 28.8214 | 29.2214 | 29.2214 | -0.421 (-1.42%) | 1,953,250 |
| 7 Feb 2020 | CNY | 29.9214 | 30.3786 | 27.6214 | 29.6429 | 29.6429 | -0.286 (-0.95%) | 2,039,321 |
| 6 Feb 2020 | CNY | 29.55 | 30.2357 | 29.1429 | 29.9286 | 29.9286 | -0.214 (-0.71%) | 2,959,098 |
| 5 Feb 2020 | CNY | 29.1714 | 31.4143 | 28.7857 | 30.1429 | 30.1429 | +1.014 (+3.48%) | 2,382,696 |
| 4 Feb 2020 | CNY | 27.0714 | 30.2357 | 27.0714 | 29.1286 | 29.1286 | -0.893 (-2.97%) | 2,945,091 |
| 3 Feb 2020 | CNY | 30.0214 | 30.0214 | 30.0214 | 30.0214 | 30.0214 | -3.336 (-10.00%) | 217,420 |
| 23 Jan 2020 | CNY | 33.2714 | 35.2 | 32.3357 | 33.3571 | 33.3571 | -0.464 (-1.37%) | 2,924,493 |
| 22 Jan 2020 | CNY | 34.1429 | 34.5214 | 33.0786 | 33.8214 | 33.8214 | -0.322 (-0.94%) | 1,667,825 |
| 21 Jan 2020 | CNY | 35.3571 | 35.3571 | 33.75 | 34.1429 | 34.1429 | -0.85 (-2.43%) | 2,026,714 |
| 20 Jan 2020 | CNY | 33.7143 | 35.4714 | 33.5429 | 34.9929 | 34.9929 | +1.079 (+3.18%) | 2,027,060 |
| 17 Jan 2020 | CNY | 34.2786 | 35.15 | 33.6786 | 33.9143 | 33.9143 | +0.279 (+0.83%) | 2,103,796 |
| 16 Jan 2020 | CNY | 33.6786 | 34 | 33.2571 | 33.6357 | 33.6357 | -0.107 (-0.32%) | 1,719,480 |
| 15 Jan 2020 | CNY | 33.5 | 33.9929 | 33.0929 | 33.7429 | 33.7429 | +0.343 (+1.03%) | 1,548,400 |
| 14 Jan 2020 | CNY | 33.4 | 33.4 | 33.4 | 33.4 | 33.4 | -0.179 (-0.53%) | 1,774,565 |
| 13 Jan 2020 | CNY | 33.5786 | 33.5786 | 33.5786 | 33.5786 | 33.5786 | +0.964 (+2.96%) | 2,304,111 |
| 10 Jan 2020 | CNY | 32.5 | 32.8929 | 32.0071 | 32.6143 | 32.6143 | +0.4 (+1.24%) | 2,032,133 |
| 9 Jan 2020 | CNY | 31.6929 | 32.6214 | 31.6857 | 32.2143 | 32.2143 | +0.593 (+1.87%) | 1,571,000 |
