| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2020 | CNY | 36.4 | 38.41 | 36 | 38.2 | 38.2 | +0.43 (+1.14%) | 3,649,437 |
| 9 Mar 2020 | CNY | 39.12 | 39.52 | 37.68 | 37.77 | 37.77 | -2.31 (-5.76%) | 3,415,169 |
| 6 Mar 2020 | CNY | 40.02 | 40.66 | 39.51 | 40.08 | 40.08 | -0.52 (-1.28%) | 2,773,425 |
| 5 Mar 2020 | CNY | 41.9 | 42.05 | 40.38 | 40.6 | 40.6 | -0.63 (-1.53%) | 3,958,506 |
| 4 Mar 2020 | CNY | 38.3 | 41.44 | 38.1 | 41.23 | 41.23 | +2.24 (+5.75%) | 5,947,675 |
| 3 Mar 2020 | CNY | 40.08 | 40.9 | 38.81 | 38.99 | 38.99 | -0.38 (-0.97%) | 4,822,534 |
| 2 Mar 2020 | CNY | 37.41 | 39.99 | 37.41 | 39.37 | 39.37 | +1.73 (+4.60%) | 4,365,544 |
| 28 Feb 2020 | CNY | 39.76 | 40.4 | 37.42 | 37.64 | 37.64 | -4.16 (-9.95%) | 6,642,925 |
| 27 Feb 2020 | CNY | 44.2 | 45.09 | 41.8 | 41.8 | 41.8 | -3.3 (-7.32%) | 6,722,452 |
| 26 Feb 2020 | CNY | 43.07 | 46.77 | 43.07 | 45.1 | 45.1 | +1.11 (+2.52%) | 9,062,284 |
| 25 Feb 2020 | CNY | 42.12 | 44.35 | 42.12 | 43.99 | 43.99 | +0.24 (+0.55%) | 4,614,476 |
| 24 Feb 2020 | CNY | 42.7 | 44.08 | 42.24 | 43.75 | 43.75 | +0.13 (+0.30%) | 4,422,643 |
| 21 Feb 2020 | CNY | 45.9 | 45.9 | 43.56 | 43.62 | 43.62 | -2.4 (-5.22%) | 7,471,548 |
| 20 Feb 2020 | CNY | 46.99 | 48.26 | 45.39 | 46.02 | 46.02 | -1.07 (-2.27%) | 6,544,538 |
| 19 Feb 2020 | CNY | 48.39 | 49.88 | 46.61 | 47.09 | 47.09 | -1.09 (-2.26%) | 8,793,467 |
| 18 Feb 2020 | CNY | 50.17 | 50.17 | 47.2 | 48.18 | 48.18 | -1.93 (-3.85%) | 10,928,501 |
| 17 Feb 2020 | CNY | 46.18 | 52.3 | 45.25 | 50.11 | 50.11 | +3.92 (+8.49%) | 13,710,199 |
| 14 Feb 2020 | CNY | 46.99 | 50.67 | 45.67 | 46.19 | 46.19 | -2.93 (-5.96%) | 9,721,580 |
| 13 Feb 2020 | CNY | 52.87 | 53.99 | 48.6 | 49.12 | 49.12 | -5.38 (-9.87%) | 12,472,717 |
| 12 Feb 2020 | CNY | 46.91 | 54.6 | 45.02 | 54.5 | 54.5 | +1.27 (+2.39%) | 17,076,327 |
| 11 Feb 2020 | CNY | 41.9 | 77.28 | 41.9 | 53.23 | 53.23 | 0.0 (0.0%) | 28,042,741 |
