| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 34.81 | 35.9 | 34.62 | 35.06 | 35.06 | -0.38 (-1.07%) | 4,957,947 |
| 5 Mar 2020 | CNY | 36.25 | 36.45 | 34.61 | 35.44 | 35.44 | -0.12 (-0.34%) | 6,751,053 |
| 4 Mar 2020 | CNY | 36.17 | 36.7 | 34.4 | 35.56 | 35.56 | -1.16 (-3.16%) | 7,503,392 |
| 3 Mar 2020 | CNY | 37.4 | 38.5 | 36.29 | 36.72 | 36.72 | +0.16 (+0.44%) | 7,996,941 |
| 2 Mar 2020 | CNY | 36.95 | 37.3 | 34.8 | 36.56 | 36.56 | +0.34 (+0.94%) | 9,643,407 |
| 28 Feb 2020 | CNY | 36.47 | 37.5 | 36.22 | 36.22 | 36.22 | -4.02 (-9.99%) | 11,455,281 |
| 27 Feb 2020 | CNY | 42.72 | 43.29 | 39.58 | 40.24 | 40.24 | -2.9 (-6.72%) | 10,365,615 |
| 26 Feb 2020 | CNY | 45 | 45.93 | 41.67 | 43.14 | 43.14 | -3.16 (-6.83%) | 11,983,760 |
| 25 Feb 2020 | CNY | 42.62 | 46.96 | 42.62 | 46.3 | 46.3 | +1.74 (+3.90%) | 17,316,124 |
| 24 Feb 2020 | CNY | 42.8 | 44.95 | 42.42 | 44.56 | 44.56 | +2.56 (+6.10%) | 12,525,450 |
| 21 Feb 2020 | CNY | 41.5 | 43.4 | 40.98 | 42 | 42 | -0.1 (-0.24%) | 11,523,283 |
| 20 Feb 2020 | CNY | 42.5 | 43.4 | 39.91 | 42.1 | 42.1 | -0.74 (-1.73%) | 9,893,101 |
| 19 Feb 2020 | CNY | 42.5 | 45.55 | 41.97 | 42.84 | 42.84 | -0.16 (-0.37%) | 10,445,749 |
| 18 Feb 2020 | CNY | 40 | 43.43 | 40 | 43 | 43 | +2.02 (+4.93%) | 9,610,999 |
| 17 Feb 2020 | CNY | 40.26 | 40.99 | 39.48 | 40.98 | 40.98 | +0.63 (+1.56%) | 10,095,899 |
| 14 Feb 2020 | CNY | 37.51 | 41.78 | 37.5 | 40.35 | 40.35 | +2.37 (+6.24%) | 13,834,703 |
| 13 Feb 2020 | CNY | 37.7 | 38.25 | 35.89 | 37.98 | 37.98 | +0.62 (+1.66%) | 10,416,699 |
| 12 Feb 2020 | CNY | 36.57 | 37.56 | 36.2 | 37.36 | 37.36 | +0.67 (+1.83%) | 7,827,198 |
| 11 Feb 2020 | CNY | 37.06 | 38.3 | 36.6 | 36.69 | 36.69 | -1.36 (-3.57%) | 6,610,942 |
| 10 Feb 2020 | CNY | 38.36 | 39.59 | 37.5 | 38.05 | 38.05 | -0.31 (-0.81%) | 7,200,556 |
| 7 Feb 2020 | CNY | 36.55 | 38.7 | 36.2 | 38.36 | 38.36 | +1.36 (+3.68%) | 9,310,470 |
| 6 Feb 2020 | CNY | 35.58 | 37.03 | 34.99 | 37 | 37 | +1.04 (+2.89%) | 6,832,055 |
| 5 Feb 2020 | CNY | 35.47 | 37.3 | 34.89 | 35.96 | 35.96 | +0.46 (+1.30%) | 8,134,286 |
| 4 Feb 2020 | CNY | 33.7 | 36.2 | 33.7 | 35.5 | 35.5 | +1.5 (+4.41%) | 7,294,789 |
| 3 Feb 2020 | CNY | 34 | 34.75 | 34 | 34 | 34 | -3.78 (-10.01%) | 5,536,273 |
| 23 Jan 2020 | CNY | 39.5 | 40.78 | 36.45 | 37.78 | 37.78 | -2.67 (-6.60%) | 9,743,678 |
| 22 Jan 2020 | CNY | 37.8 | 41.12 | 37.5 | 40.45 | 40.45 | +1.05 (+2.66%) | 9,755,108 |
| 21 Jan 2020 | CNY | 38.59 | 40.66 | 37.93 | 39.4 | 39.4 | +0.09 (+0.23%) | 7,847,928 |
| 20 Jan 2020 | CNY | 36.75 | 39.87 | 36.12 | 39.31 | 39.31 | +2.61 (+7.11%) | 9,498,429 |
| 17 Jan 2020 | CNY | 37.35 | 37.53 | 36.03 | 36.7 | 36.7 | -0.9 (-2.39%) | 7,953,646 |
