| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | CNY | 37.9 | 39.5 | 37.13 | 39.08 | 39.08 | +2.58 (+7.07%) | 3,349,839 |
| 28 Feb 2020 | CNY | 38.8 | 39.95 | 35.7 | 36.5 | 36.5 | -4.58 (-11.15%) | 5,192,593 |
| 27 Feb 2020 | CNY | 43.18 | 43.97 | 41.06 | 41.08 | 41.08 | -1.53 (-3.59%) | 3,574,723 |
| 26 Feb 2020 | CNY | 44.91 | 45.98 | 42.19 | 42.61 | 42.61 | -3.74 (-8.07%) | 5,012,842 |
| 25 Feb 2020 | CNY | 42 | 47.19 | 41.1 | 46.35 | 46.35 | +2.09 (+4.72%) | 7,997,295 |
| 24 Feb 2020 | CNY | 44.01 | 45.55 | 43.83 | 44.26 | 44.26 | +0.25 (+0.57%) | 3,888,320 |
| 21 Feb 2020 | CNY | 43.65 | 45.49 | 43.09 | 44.01 | 44.01 | -0.96 (-2.13%) | 6,180,235 |
| 20 Feb 2020 | CNY | 46.93 | 47.85 | 44 | 44.97 | 44.97 | -3.17 (-6.58%) | 9,145,150 |
| 19 Feb 2020 | CNY | 51.5 | 53.18 | 47.8 | 48.14 | 48.14 | -0.88 (-1.80%) | 9,352,115 |
| 18 Feb 2020 | CNY | 49 | 50.49 | 47.77 | 49.02 | 49.02 | -1.13 (-2.25%) | 7,288,426 |
| 17 Feb 2020 | CNY | 47.99 | 50.89 | 47.66 | 50.15 | 50.15 | +1.13 (+2.31%) | 7,279,451 |
| 14 Feb 2020 | CNY | 50.98 | 54.59 | 46.1 | 49.02 | 49.02 | -2.45 (-4.76%) | 10,508,778 |
| 13 Feb 2020 | CNY | 52 | 56.47 | 50.5 | 51.47 | 51.47 | -0.44 (-0.85%) | 11,525,319 |
| 12 Feb 2020 | CNY | 46.38 | 53.45 | 45.03 | 51.91 | 51.91 | +5.89 (+12.80%) | 11,587,295 |
| 11 Feb 2020 | CNY | 47.77 | 54.88 | 43.5 | 46.02 | 46.02 | -0.9 (-1.92%) | 13,793,250 |
| 10 Feb 2020 | CNY | 38.89 | 46.92 | 38.12 | 46.92 | 46.92 | +7.82 (+20%) | 13,904,042 |
| 7 Feb 2020 | CNY | 37 | 39.9 | 36.75 | 39.1 | 39.1 | +1.21 (+3.19%) | 7,557,613 |
| 6 Feb 2020 | CNY | 35 | 38.82 | 34.3 | 37.89 | 37.89 | +1.24 (+3.38%) | 8,518,195 |
| 5 Feb 2020 | CNY | 34.06 | 37.98 | 33 | 36.65 | 36.65 | +4.63 (+14.46%) | 9,130,756 |
| 4 Feb 2020 | CNY | 29 | 32.64 | 28.52 | 32.02 | 32.02 | +4.79 (+17.59%) | 7,083,652 |
| 3 Feb 2020 | CNY | 27.23 | 29.65 | 27.23 | 27.23 | 27.23 | -6.81 (-20.01%) | 6,036,634 |
| 23 Jan 2020 | CNY | 35.2 | 37.38 | 33.66 | 34.04 | 34.04 | -1.76 (-4.92%) | 5,506,255 |
| 22 Jan 2020 | CNY | 34.81 | 37.17 | 32.01 | 35.8 | 35.8 | +0.02 (+0.06%) | 6,863,557 |
| 21 Jan 2020 | CNY | 37 | 38.01 | 35.7 | 35.78 | 35.78 | -1.67 (-4.46%) | 3,941,316 |
| 20 Jan 2020 | CNY | 38.3 | 38.93 | 35.02 | 37.45 | 37.45 | -0.74 (-1.94%) | 6,139,292 |
| 17 Jan 2020 | CNY | 35.33 | 40 | 35.33 | 38.19 | 38.19 | +2.9 (+8.22%) | 9,104,681 |
| 16 Jan 2020 | CNY | 34.72 | 36.07 | 34.59 | 35.29 | 35.29 | +0.47 (+1.35%) | 4,399,705 |
| 15 Jan 2020 | CNY | 35.85 | 36.4 | 34.66 | 34.82 | 34.82 | -1.84 (-5.02%) | 6,311,735 |
| 14 Jan 2020 | CNY | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | +3.83 (+11.67%) | 9,140,588 |
| 13 Jan 2020 | CNY | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.17 (-0.52%) | 3,832,317 |
