| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 49.1421 | 51.5158 | 48.6105 | 51.3263 | 51.3263 | +2.258 (+4.60%) | 8,137,871 |
| 5 Mar 2020 | CNY | 49.0526 | 49.7368 | 47.7368 | 49.0684 | 49.0684 | +1.111 (+2.32%) | 5,073,837 |
| 4 Mar 2020 | CNY | 49.2158 | 49.2632 | 47.4842 | 47.9579 | 47.9579 | -1.042 (-2.13%) | 4,300,313 |
| 3 Mar 2020 | CNY | 49.2947 | 51.579 | 48.8684 | 49 | 49 | +1.474 (+3.10%) | 6,679,945 |
| 2 Mar 2020 | CNY | 48.3684 | 48.3684 | 46.6526 | 47.5263 | 47.5263 | -0.011 (-0.02%) | 5,264,881 |
| 28 Feb 2020 | CNY | 49.2158 | 50 | 47.3105 | 47.5368 | 47.5368 | -1.884 (-3.81%) | 7,087,628 |
| 27 Feb 2020 | CNY | 48.1 | 50.2211 | 47.5158 | 49.4211 | 49.4211 | +1.421 (+2.96%) | 6,419,706 |
| 26 Feb 2020 | CNY | 49.4105 | 50.1579 | 47.5421 | 48 | 48 | -1.658 (-3.34%) | 5,967,757 |
| 25 Feb 2020 | CNY | 49.0474 | 50.4211 | 48.4737 | 49.6579 | 49.6579 | -0.074 (-0.15%) | 4,381,128 |
| 24 Feb 2020 | CNY | 50.6158 | 50.6895 | 49.4737 | 49.7316 | 49.7316 | -0.937 (-1.85%) | 8,146,312 |
| 21 Feb 2020 | CNY | 50.2632 | 51.1474 | 48.7895 | 50.6684 | 50.6684 | +0.695 (+1.39%) | 8,900,572 |
| 20 Feb 2020 | CNY | 48.0632 | 50.4632 | 48.0579 | 49.9737 | 49.9737 | +2.289 (+4.80%) | 9,490,382 |
| 19 Feb 2020 | CNY | 47.5684 | 48.9053 | 47.3842 | 47.6842 | 47.6842 | -0.147 (-0.31%) | 4,971,131 |
| 18 Feb 2020 | CNY | 47.7632 | 48.3526 | 47.0421 | 47.8316 | 47.8316 | -0.437 (-0.90%) | 6,377,319 |
| 17 Feb 2020 | CNY | 47.7579 | 49.0684 | 47.5947 | 48.2684 | 48.2684 | +0.521 (+1.09%) | 6,086,486 |
| 14 Feb 2020 | CNY | 50.4211 | 50.7895 | 47.3526 | 47.7474 | 47.7474 | -1.668 (-3.38%) | 7,572,355 |
| 13 Feb 2020 | CNY | 49.8632 | 50.5158 | 48.7737 | 49.4158 | 49.4158 | +0.647 (+1.33%) | 5,801,201 |
| 12 Feb 2020 | CNY | 48.2526 | 49.3053 | 47.3737 | 48.7684 | 48.7684 | +1.005 (+2.10%) | 6,387,579 |
| 11 Feb 2020 | CNY | 46.3105 | 48.2 | 46.3105 | 47.7632 | 47.7632 | +1.258 (+2.70%) | 6,789,382 |
| 10 Feb 2020 | CNY | 45.7895 | 48.1316 | 45.4947 | 46.5053 | 46.5053 | +0.979 (+2.15%) | 8,642,191 |
| 7 Feb 2020 | CNY | 45.2632 | 46.0526 | 44.6684 | 45.5263 | 45.5263 | -0.047 (-0.10%) | 5,679,858 |
| 6 Feb 2020 | CNY | 44.7632 | 45.9158 | 43.4158 | 45.5737 | 45.5737 | +3.832 (+9.18%) | 10,158,635 |
| 5 Feb 2020 | CNY | 41.4526 | 42.0316 | 41.0632 | 41.7421 | 41.7421 | +0.268 (+0.65%) | 4,063,676 |
| 4 Feb 2020 | CNY | 40.3316 | 42.0579 | 39.7368 | 41.4737 | 41.4737 | +1.737 (+4.37%) | 5,019,363 |
| 3 Feb 2020 | CNY | 38.2632 | 41.5684 | 38.2632 | 39.7368 | 39.7368 | -2.847 (-6.69%) | 3,937,535 |
| 23 Jan 2020 | CNY | 42.9474 | 44.0316 | 41.579 | 42.5842 | 42.5842 | -0.21 (-0.49%) | 5,561,467 |
| 22 Jan 2020 | CNY | 42.6421 | 43.1316 | 41.8421 | 42.7947 | 42.7947 | 0.0 (0.0%) | 5,153,392 |
| 21 Jan 2020 | CNY | 42.6316 | 43.5737 | 41.9474 | 42.7947 | 42.7947 | -0.1 (-0.23%) | 2,972,380 |
| 20 Jan 2020 | CNY | 42.1737 | 43.3632 | 41.6526 | 42.8947 | 42.8947 | +0.784 (+1.86%) | 5,226,381 |
| 17 Jan 2020 | CNY | 41.7474 | 42.6316 | 41.5737 | 42.1105 | 42.1105 | +0.479 (+1.15%) | 3,081,110 |
