| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | CNY | 27 | 28.67 | 26.7 | 28.16 | 28.16 | -0.44 (-1.54%) | 3,175,754 |
| 12 Mar 2020 | CNY | 28.31 | 29.32 | 28.2 | 28.6 | 28.6 | -0.89 (-3.02%) | 2,141,692 |
| 11 Mar 2020 | CNY | 30.4 | 31.18 | 29.32 | 29.49 | 29.49 | -0.35 (-1.17%) | 4,018,595 |
| 10 Mar 2020 | CNY | 28 | 30.25 | 27.4 | 29.84 | 29.84 | +1.4 (+4.92%) | 3,875,495 |
| 9 Mar 2020 | CNY | 29.5 | 29.98 | 28.33 | 28.44 | 28.44 | -1.71 (-5.67%) | 2,868,448 |
| 6 Mar 2020 | CNY | 30.31 | 30.6 | 29.68 | 30.15 | 30.15 | -0.74 (-2.40%) | 2,912,379 |
| 5 Mar 2020 | CNY | 31.02 | 31.81 | 30.67 | 30.89 | 30.89 | +0.56 (+1.85%) | 3,387,477 |
| 4 Mar 2020 | CNY | 30.19 | 31.28 | 29.42 | 30.33 | 30.33 | -0.51 (-1.65%) | 3,369,851 |
| 3 Mar 2020 | CNY | 30.88 | 32.2 | 30.44 | 30.84 | 30.84 | +0.57 (+1.88%) | 4,634,218 |
| 2 Mar 2020 | CNY | 29.45 | 30.9 | 28.91 | 30.27 | 30.27 | +1.48 (+5.14%) | 4,054,806 |
| 28 Feb 2020 | CNY | 31 | 31.29 | 28.75 | 28.79 | 28.79 | -3.5 (-10.84%) | 5,347,787 |
| 27 Feb 2020 | CNY | 33.12 | 33.68 | 31.86 | 32.29 | 32.29 | -0.79 (-2.39%) | 4,001,822 |
| 26 Feb 2020 | CNY | 34.5 | 34.99 | 32.7 | 33.08 | 33.08 | -1.79 (-5.13%) | 5,260,821 |
| 25 Feb 2020 | CNY | 34.63 | 35.88 | 33.21 | 34.87 | 34.87 | -1.16 (-3.22%) | 7,932,286 |
| 24 Feb 2020 | CNY | 32.9 | 36.8 | 32.8 | 36.03 | 36.03 | +3.03 (+9.18%) | 9,151,264 |
| 21 Feb 2020 | CNY | 33.5 | 34.32 | 32.99 | 33 | 33 | -0.81 (-2.40%) | 5,020,236 |
| 20 Feb 2020 | CNY | 34.43 | 34.85 | 33.01 | 33.81 | 33.81 | -0.46 (-1.34%) | 5,272,097 |
| 19 Feb 2020 | CNY | 36.1 | 36.48 | 34 | 34.27 | 34.27 | -2.49 (-6.77%) | 8,822,573 |
| 18 Feb 2020 | CNY | 37.88 | 37.88 | 36.01 | 36.76 | 36.76 | -0.9 (-2.39%) | 8,690,913 |
| 17 Feb 2020 | CNY | 36.25 | 38.16 | 35.5 | 37.66 | 37.66 | +1.44 (+3.98%) | 10,832,627 |
| 14 Feb 2020 | CNY | 36.36 | 37.88 | 35.18 | 36.22 | 36.22 | -0.94 (-2.53%) | 11,823,680 |
| 13 Feb 2020 | CNY | 33.61 | 37.5 | 32 | 37.16 | 37.16 | +3.27 (+9.65%) | 14,499,583 |
| 12 Feb 2020 | CNY | 31.8 | 34.49 | 31.53 | 33.89 | 33.89 | +1.59 (+4.92%) | 7,727,708 |
| 11 Feb 2020 | CNY | 36.25 | 36.25 | 31.7 | 32.3 | 32.3 | -3.9 (-10.77%) | 10,669,300 |
| 10 Feb 2020 | CNY | 36.02 | 38.8 | 34.75 | 36.2 | 36.2 | -0.82 (-2.22%) | 12,185,592 |
| 7 Feb 2020 | CNY | 34.3 | 40 | 34.09 | 37.02 | 37.02 | +2.71 (+7.90%) | 17,186,938 |
| 6 Feb 2020 | CNY | 32.42 | 34.8 | 32 | 34.31 | 34.31 | +1.22 (+3.69%) | 12,916,836 |
| 5 Feb 2020 | CNY | 31.52 | 34.85 | 31.18 | 33.09 | 33.09 | -0.11 (-0.33%) | 13,851,003 |
| 4 Feb 2020 | CNY | 26 | 37 | 25.91 | 33.2 | 33.2 | +8.9 (+36.63%) | 19,063,658 |
| 3 Feb 2020 | CNY | 26.4 | 27.5 | 21.66 | 24.3 | 24.3 | -8.71 (-26.39%) | 11,510,260 |
