| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 60.5 | 60.5 | 56 | 56.53 | 56.53 | -2.54 (-4.30%) | 55,883,160 |
| 26 Feb 2020 | CNY | 61.18 | 63.21 | 57.9 | 59.07 | 59.07 | -1.42 (-2.35%) | 97,354,982 |
| 25 Feb 2020 | CNY | 53.96 | 60.49 | 53.77 | 60.49 | 60.49 | +5.5 (+10.00%) | 82,547,682 |
| 24 Feb 2020 | CNY | 56.5 | 56.86 | 52 | 54.99 | 54.99 | -2.69 (-4.66%) | 93,842,113 |
| 21 Feb 2020 | CNY | 58.39 | 59.28 | 57.4 | 57.68 | 57.68 | -1.19 (-2.02%) | 60,937,601 |
| 20 Feb 2020 | CNY | 59.6 | 59.99 | 57 | 58.87 | 58.87 | +0.54 (+0.93%) | 58,022,807 |
| 19 Feb 2020 | CNY | 61.5 | 62.66 | 57.95 | 58.33 | 58.33 | -1.89 (-3.14%) | 67,991,004 |
| 18 Feb 2020 | CNY | 61.8 | 63 | 57.5 | 60.22 | 60.22 | -1.78 (-2.87%) | 74,214,736 |
| 17 Feb 2020 | CNY | 57.77 | 62.01 | 57.71 | 62 | 62 | +4.22 (+7.30%) | 63,466,893 |
| 14 Feb 2020 | CNY | 60.86 | 62.36 | 57.45 | 57.78 | 57.78 | -1.71 (-2.87%) | 77,201,780 |
| 13 Feb 2020 | CNY | 61.36 | 64.26 | 58.42 | 59.49 | 59.49 | +1.05 (+1.80%) | 98,134,395 |
| 12 Feb 2020 | CNY | 52.05 | 58.44 | 52.04 | 58.44 | 58.44 | +5.31 (+9.99%) | 49,562,309 |
| 11 Feb 2020 | CNY | 54.2 | 54.58 | 51.1 | 53.13 | 53.13 | +1.5 (+2.91%) | 75,797,513 |
| 10 Feb 2020 | CNY | 46.6 | 51.63 | 46.6 | 51.63 | 51.63 | +4.69 (+9.99%) | 68,022,322 |
| 7 Feb 2020 | CNY | 46.1 | 47.47 | 45.03 | 46.94 | 46.94 | +0.01 (+0.02%) | 47,280,809 |
| 6 Feb 2020 | CNY | 43.35 | 47.52 | 43.15 | 46.93 | 46.93 | +1.23 (+2.69%) | 74,521,590 |
| 5 Feb 2020 | CNY | 45.1 | 47.22 | 44.52 | 45.7 | 45.7 | +2.77 (+6.45%) | 90,490,566 |
| 4 Feb 2020 | CNY | 40.98 | 42.93 | 40.03 | 42.93 | 42.93 | +3.9 (+9.99%) | 68,862,099 |
| 3 Feb 2020 | CNY | 39.03 | 40.99 | 39.03 | 39.03 | 39.03 | -4.37 (-10.07%) | 58,589,122 |
| 23 Jan 2020 | CNY | 43.49 | 45.3 | 40.85 | 43.4 | 43.4 | -0.25 (-0.57%) | 57,904,774 |
| 22 Jan 2020 | CNY | 41.2 | 44.44 | 41.15 | 43.65 | 43.65 | +2.35 (+5.69%) | 60,551,011 |
| 21 Jan 2020 | CNY | 42.02 | 42.67 | 41.27 | 41.3 | 41.3 | -1.26 (-2.96%) | 29,255,039 |
| 20 Jan 2020 | CNY | 41.56 | 43.29 | 40.6 | 42.56 | 42.56 | +0.72 (+1.72%) | 40,713,723 |
| 17 Jan 2020 | CNY | 41.49 | 42.3 | 41.17 | 41.84 | 41.84 | +0.05 (+0.12%) | 36,747,532 |
| 16 Jan 2020 | CNY | 41.78 | 42.98 | 41.08 | 41.79 | 41.79 | -0.31 (-0.74%) | 38,386,648 |
| 15 Jan 2020 | CNY | 42.92 | 43.3 | 40.61 | 42.1 | 42.1 | -1.31 (-3.02%) | 50,952,196 |
| 14 Jan 2020 | CNY | 42.45 | 44.97 | 42 | 43.41 | 43.41 | +1.83 (+4.40%) | 60,763,643 |
| 13 Jan 2020 | CNY | 41.8 | 42.39 | 40.81 | 41.58 | 41.58 | +0.5 (+1.22%) | 40,359,981 |
| 10 Jan 2020 | CNY | 40.2 | 41.48 | 39.67 | 41.08 | 41.08 | +0.19 (+0.46%) | 46,087,721 |
| 9 Jan 2020 | CNY | 41.5 | 41.7 | 40 | 40.89 | 40.89 | +0.23 (+0.57%) | 45,156,788 |
