| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 53.9444 | 54.4333 | 51.3556 | 52.6667 | 52.6667 | 0.0 (0.0%) | 5,922,932 |
| 4 Mar 2020 | CNY | 51.5556 | 54.3167 | 50.0833 | 52.6667 | 52.6667 | +0.906 (+1.75%) | 8,529,103 |
| 3 Mar 2020 | CNY | 50.5667 | 53.7 | 50.5667 | 51.7611 | 51.7611 | +2.344 (+4.74%) | 8,605,206 |
| 2 Mar 2020 | CNY | 48.3 | 49.9333 | 46.7 | 49.4167 | 49.4167 | +3.278 (+7.10%) | 7,059,097 |
| 28 Feb 2020 | CNY | 47.7778 | 49.4444 | 46.1389 | 46.1389 | 46.1389 | -5.128 (-10.00%) | 8,234,911 |
| 27 Feb 2020 | CNY | 50.8667 | 52.75 | 49.9945 | 51.2667 | 51.2667 | +1.056 (+2.10%) | 6,273,424 |
| 26 Feb 2020 | CNY | 52.8889 | 53.7111 | 49.9333 | 50.2111 | 50.2111 | -4.206 (-7.73%) | 8,147,341 |
| 25 Feb 2020 | CNY | 53.3389 | 56.5 | 50.3333 | 54.4167 | 54.4167 | -0.8 (-1.45%) | 8,324,926 |
| 24 Feb 2020 | CNY | 54.1167 | 56.7778 | 54.1167 | 55.2167 | 55.2167 | +1.633 (+3.05%) | 7,582,710 |
| 21 Feb 2020 | CNY | 53.5167 | 54.5111 | 53.2222 | 53.5833 | 53.5833 | -0.361 (-0.67%) | 5,639,889 |
| 20 Feb 2020 | CNY | 55.5556 | 55.9444 | 52.5611 | 53.9444 | 53.9444 | -1.083 (-1.97%) | 7,873,552 |
| 19 Feb 2020 | CNY | 56.5 | 57.2222 | 54.4333 | 55.0278 | 55.0278 | -0.078 (-0.14%) | 10,218,810 |
| 18 Feb 2020 | CNY | 51.6 | 55.1056 | 50.75 | 55.1056 | 55.1056 | +5.011 (+10.00%) | 11,014,851 |
| 17 Feb 2020 | CNY | 48.1611 | 50.8278 | 48.0556 | 50.0944 | 50.0944 | +1.428 (+2.93%) | 6,632,929 |
| 14 Feb 2020 | CNY | 49.4444 | 50.4889 | 48.35 | 48.6667 | 48.6667 | -1.422 (-2.84%) | 6,547,030 |
| 13 Feb 2020 | CNY | 48.7556 | 50.4222 | 47.8222 | 50.0889 | 50.0889 | +1.711 (+3.54%) | 7,662,780 |
| 12 Feb 2020 | CNY | 47.6222 | 48.5445 | 47.2222 | 48.3778 | 48.3778 | +0.156 (+0.32%) | 4,969,121 |
| 11 Feb 2020 | CNY | 49.15 | 49.7778 | 47.7889 | 48.2222 | 48.2222 | -0.678 (-1.39%) | 5,410,301 |
| 10 Feb 2020 | CNY | 48.7722 | 49.6611 | 48.3444 | 48.9 | 48.9 | +0.722 (+1.50%) | 5,212,440 |
| 7 Feb 2020 | CNY | 49.4722 | 49.4722 | 47.0445 | 48.1778 | 48.1778 | -1.078 (-2.19%) | 5,689,337 |
| 6 Feb 2020 | CNY | 49.0056 | 49.8222 | 47.7778 | 49.2556 | 49.2556 | +0.278 (+0.57%) | 5,851,013 |
| 5 Feb 2020 | CNY | 46.5222 | 50.5556 | 46.1444 | 48.9778 | 48.9778 | +2.917 (+6.33%) | 6,610,370 |
| 4 Feb 2020 | CNY | 41.1944 | 48.2667 | 41.1833 | 46.0611 | 46.0611 | +0.305 (+0.67%) | 6,813,291 |
| 3 Feb 2020 | CNY | 45.7556 | 45.7556 | 45.7556 | 45.7556 | 45.7556 | -5.083 (-10.00%) | 288,000 |
| 23 Jan 2020 | CNY | 53.1111 | 53.7889 | 48.6111 | 50.8389 | 50.8389 | -2.506 (-4.70%) | 5,807,588 |
| 22 Jan 2020 | CNY | 51.9444 | 53.8611 | 51.4945 | 53.3444 | 53.3444 | +0.839 (+1.60%) | 4,655,421 |
| 21 Jan 2020 | CNY | 53.8889 | 54.7111 | 52.5 | 52.5056 | 52.5056 | -2.2 (-4.02%) | 5,095,227 |
| 20 Jan 2020 | CNY | 53.2778 | 55.8167 | 51.85 | 54.7056 | 54.7056 | +1.078 (+2.01%) | 6,708,011 |
| 17 Jan 2020 | CNY | 53.0611 | 53.8222 | 52.4222 | 53.6278 | 53.6278 | +0.572 (+1.08%) | 5,962,825 |
| 16 Jan 2020 | CNY | 54.4444 | 55.3889 | 52.2167 | 53.0556 | 53.0556 | -2.789 (-4.99%) | 11,981,196 |
