| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2020 | CNY | 34.5 | 34.99 | 32.7 | 33.08 | 33.08 | -1.79 (-5.13%) | 5,260,321 |
| 25 Feb 2020 | CNY | 34.63 | 35.88 | 33.21 | 34.87 | 34.87 | -1.16 (-3.22%) | 7,926,786 |
| 24 Feb 2020 | CNY | 32.9 | 36.8 | 32.8 | 36.03 | 36.03 | +3.03 (+9.18%) | 9,117,975 |
| 21 Feb 2020 | CNY | 33.5 | 34.32 | 32.99 | 33 | 33 | -0.81 (-2.40%) | 5,016,636 |
| 20 Feb 2020 | CNY | 34.43 | 34.85 | 33.01 | 33.81 | 33.81 | -0.46 (-1.34%) | 5,269,299 |
| 19 Feb 2020 | CNY | 36.1 | 36.48 | 34 | 34.27 | 34.27 | -2.49 (-6.77%) | 8,819,773 |
| 18 Feb 2020 | CNY | 37.88 | 37.88 | 36.01 | 36.76 | 36.76 | -0.9 (-2.39%) | 8,678,513 |
| 17 Feb 2020 | CNY | 36.25 | 38.16 | 35.5 | 37.66 | 37.66 | +1.44 (+3.98%) | 10,831,506 |
| 14 Feb 2020 | CNY | 36.36 | 37.88 | 35.18 | 36.22 | 36.22 | -0.94 (-2.53%) | 11,822,580 |
| 13 Feb 2020 | CNY | 33.61 | 37.5 | 32 | 37.16 | 37.16 | +3.27 (+9.65%) | 14,491,183 |
| 12 Feb 2020 | CNY | 31.8 | 34.49 | 31.53 | 33.89 | 33.89 | +1.59 (+4.92%) | 7,726,372 |
| 11 Feb 2020 | CNY | 36.25 | 36.25 | 31.7 | 32.3 | 32.3 | -3.9 (-10.77%) | 10,668,800 |
| 10 Feb 2020 | CNY | 36.02 | 38.8 | 34.75 | 36.2 | 36.2 | -0.82 (-2.22%) | 12,184,408 |
| 7 Feb 2020 | CNY | 34.3 | 40 | 34.09 | 37.02 | 37.02 | +2.71 (+7.90%) | 17,183,638 |
| 6 Feb 2020 | CNY | 32.42 | 34.8 | 32 | 34.31 | 34.31 | +1.22 (+3.69%) | 12,913,325 |
| 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 | 26 | 33.2 | 33.2 | +8.9 (+36.63%) | 19,056,358 |
| 3 Feb 2020 | CNY | 26.4 | 27.5 | 21.66 | 24.3 | 24.3 | -8.71 (-26.39%) | 11,509,760 |
| 23 Jan 2020 | CNY | 34.4 | 36.2 | 31.3 | 33.01 | 33.01 | -2.59 (-7.28%) | 12,269,177 |
| 22 Jan 2020 | CNY | 38.21 | 38.21 | 34.34 | 35.6 | 35.6 | -4.7 (-11.66%) | 18,037,718 |
| 21 Jan 2020 | CNY | 31 | 40.3 | 30.68 | 40.3 | 40.3 | 0.0 (0.0%) | 29,215,528 |
