| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 50.52 | 51.3 | 50.02 | 50.86 | 50.86 | -1.05 (-2.02%) | 96,545,533 |
| 5 Mar 2020 | CNY | 53.5 | 53.66 | 51.38 | 51.91 | 51.91 | +0.55 (+1.07%) | 163,087,649 |
| 4 Mar 2020 | CNY | 51.98 | 52.98 | 49.1 | 51.36 | 51.36 | -1.58 (-2.98%) | 180,091,000 |
| 3 Mar 2020 | CNY | 56.7 | 56.7 | 52.5 | 52.94 | 52.94 | -1.66 (-3.04%) | 243,903,080 |
| 2 Mar 2020 | CNY | 52 | 55 | 50.5 | 54.6 | 54.6 | +4.6 (+9.20%) | 227,384,795 |
| 28 Feb 2020 | CNY | 48.4 | 51 | 48.4 | 50 | 50 | -1.48 (-2.87%) | 153,674,147 |
| 27 Feb 2020 | CNY | 51.15 | 52.64 | 49.18 | 51.48 | 51.48 | +0.53 (+1.04%) | 158,842,568 |
| 26 Feb 2020 | CNY | 53.5 | 53.93 | 50.5 | 50.95 | 50.95 | -4.16 (-7.55%) | 206,819,148 |
| 25 Feb 2020 | CNY | 50.7 | 55.11 | 49.07 | 55.11 | 55.11 | +5 (+9.98%) | 276,855,333 |
| 24 Feb 2020 | CNY | 47.2 | 50.11 | 47.2 | 50.11 | 50.11 | +4.56 (+10.01%) | 139,844,618 |
| 21 Feb 2020 | CNY | 45 | 46.55 | 44.35 | 45.55 | 45.55 | +0.96 (+2.15%) | 119,112,564 |
| 20 Feb 2020 | CNY | 44.12 | 45.1 | 43.72 | 44.59 | 44.59 | +0.91 (+2.08%) | 108,815,025 |
| 19 Feb 2020 | CNY | 43.49 | 46.05 | 43.33 | 43.68 | 43.68 | +0.15 (+0.34%) | 132,712,686 |
| 18 Feb 2020 | CNY | 42.85 | 43.53 | 42.11 | 43.53 | 43.53 | +0.41 (+0.95%) | 128,644,050 |
| 17 Feb 2020 | CNY | 40.2 | 43.41 | 39.68 | 43.12 | 43.12 | +3.65 (+9.25%) | 181,386,839 |
| 14 Feb 2020 | CNY | 39.55 | 40.17 | 39.06 | 39.47 | 39.47 | -0.24 (-0.60%) | 85,995,275 |
| 13 Feb 2020 | CNY | 39.71 | 40.55 | 39.09 | 39.71 | 39.71 | -0.43 (-1.07%) | 92,112,139 |
| 12 Feb 2020 | CNY | 39.75 | 40.3 | 39.38 | 40.14 | 40.14 | +0.13 (+0.32%) | 81,383,347 |
| 11 Feb 2020 | CNY | 40.29 | 40.9 | 39.6 | 40.01 | 40.01 | -0.11 (-0.27%) | 72,843,758 |
| 10 Feb 2020 | CNY | 38.55 | 40.74 | 38.31 | 40.12 | 40.12 | +1.19 (+3.06%) | 102,856,136 |
| 7 Feb 2020 | CNY | 38.88 | 39.31 | 37.91 | 38.93 | 38.93 | -0.29 (-0.74%) | 96,320,182 |
| 6 Feb 2020 | CNY | 37.9 | 39.59 | 37.56 | 39.22 | 39.22 | +1.02 (+2.67%) | 107,615,505 |
| 5 Feb 2020 | CNY | 38.7 | 39.25 | 37.66 | 38.2 | 38.2 | -0.17 (-0.44%) | 125,489,548 |
| 4 Feb 2020 | CNY | 36.52 | 38.66 | 36.52 | 38.37 | 38.37 | +2.46 (+6.85%) | 134,812,484 |
| 3 Feb 2020 | CNY | 35.25 | 37.21 | 35.25 | 35.91 | 35.91 | -3.26 (-8.32%) | 180,212,366 |
| 23 Jan 2020 | CNY | 39.95 | 40.5 | 38.3 | 39.17 | 39.17 | -1.48 (-3.64%) | 111,597,708 |
| 22 Jan 2020 | CNY | 38.38 | 41.11 | 38.29 | 40.65 | 40.65 | +2.04 (+5.28%) | 109,041,573 |
| 21 Jan 2020 | CNY | 39.5 | 40.06 | 38.57 | 38.61 | 38.61 | -1.45 (-3.62%) | 94,271,570 |
| 20 Jan 2020 | CNY | 38.7 | 40.1 | 38.41 | 40.06 | 40.06 | +1.22 (+3.14%) | 107,407,515 |
| 17 Jan 2020 | CNY | 37.73 | 39.35 | 37.73 | 38.84 | 38.84 | +1.43 (+3.82%) | 132,188,178 |
