| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 54.04 | 54.79 | 52.1 | 53.38 | 53.38 | -0.55 (-1.02%) | 5,894,500 |
| 26 Feb 2020 | CNY | 55.62 | 56.5 | 53.58 | 53.93 | 53.93 | -2.82 (-4.97%) | 9,050,513 |
| 25 Feb 2020 | CNY | 55.38 | 57.49 | 53.5 | 56.75 | 56.75 | +0.4 (+0.71%) | 11,581,074 |
| 24 Feb 2020 | CNY | 56.1 | 56.97 | 55.38 | 56.35 | 56.35 | +0.25 (+0.45%) | 6,732,531 |
| 21 Feb 2020 | CNY | 55.6 | 57.5 | 55.01 | 56.1 | 56.1 | +0.67 (+1.21%) | 6,821,134 |
| 20 Feb 2020 | CNY | 54.72 | 55.78 | 53.78 | 55.43 | 55.43 | +0.71 (+1.30%) | 6,419,047 |
| 19 Feb 2020 | CNY | 53.57 | 56.5 | 53.54 | 54.72 | 54.72 | +0.72 (+1.33%) | 9,462,563 |
| 18 Feb 2020 | CNY | 53.56 | 54.66 | 52.51 | 54 | 54 | +0.8 (+1.50%) | 7,252,720 |
| 17 Feb 2020 | CNY | 49.5 | 54 | 49.48 | 53.2 | 53.2 | +4.06 (+8.26%) | 10,047,892 |
| 14 Feb 2020 | CNY | 49.34 | 50.46 | 48.8 | 49.14 | 49.14 | -0.38 (-0.77%) | 4,807,028 |
| 13 Feb 2020 | CNY | 49.48 | 50.38 | 48.72 | 49.52 | 49.52 | -0.03 (-0.06%) | 5,227,489 |
| 12 Feb 2020 | CNY | 48 | 49.9 | 47.83 | 49.55 | 49.55 | +1.24 (+2.57%) | 6,101,462 |
| 11 Feb 2020 | CNY | 48.54 | 48.96 | 48.12 | 48.31 | 48.31 | -0.22 (-0.45%) | 4,736,965 |
| 10 Feb 2020 | CNY | 47.6 | 49.04 | 47.26 | 48.53 | 48.53 | +0.65 (+1.36%) | 6,214,811 |
| 7 Feb 2020 | CNY | 46.41 | 48.23 | 45.4 | 47.88 | 47.88 | +1.47 (+3.17%) | 8,895,508 |
| 6 Feb 2020 | CNY | 45.55 | 46.9 | 44.78 | 46.41 | 46.41 | +1.03 (+2.27%) | 7,002,646 |
| 5 Feb 2020 | CNY | 45.89 | 47.65 | 45.05 | 45.38 | 45.38 | -0.42 (-0.92%) | 10,579,694 |
| 4 Feb 2020 | CNY | 43.1 | 46.26 | 43.1 | 45.8 | 45.8 | +3.53 (+8.35%) | 9,859,360 |
| 3 Feb 2020 | CNY | 42.21 | 44.38 | 42.21 | 42.27 | 42.27 | -4.72 (-10.04%) | 11,674,902 |
| 23 Jan 2020 | CNY | 48.98 | 49.53 | 46.3 | 46.99 | 46.99 | -2.41 (-4.88%) | 6,261,190 |
| 22 Jan 2020 | CNY | 48.49 | 49.58 | 48.2 | 49.4 | 49.4 | +0.29 (+0.59%) | 4,737,226 |
| 21 Jan 2020 | CNY | 50.23 | 50.23 | 49.07 | 49.11 | 49.11 | -1.21 (-2.40%) | 5,037,757 |
| 20 Jan 2020 | CNY | 49.51 | 50.5 | 49.18 | 50.32 | 50.32 | +0.72 (+1.45%) | 5,384,519 |
| 17 Jan 2020 | CNY | 49 | 49.98 | 48.9 | 49.6 | 49.6 | +0.45 (+0.92%) | 4,982,843 |
| 16 Jan 2020 | CNY | 49.48 | 50.09 | 48.85 | 49.15 | 49.15 | -0.16 (-0.32%) | 5,809,289 |
| 15 Jan 2020 | CNY | 49.45 | 49.96 | 48.52 | 49.31 | 49.31 | -0.08 (-0.16%) | 5,685,077 |
| 14 Jan 2020 | CNY | 50.5 | 50.5 | 49.09 | 49.39 | 49.39 | -0.91 (-1.81%) | 5,721,487 |
| 13 Jan 2020 | CNY | 45.82 | 50.48 | 45.68 | 50.3 | 50.3 | +4.4 (+9.59%) | 12,959,318 |
| 10 Jan 2020 | CNY | 45.89 | 46.28 | 45.55 | 45.9 | 45.9 | +0.01 (+0.02%) | 3,359,210 |
| 9 Jan 2020 | CNY | 45.29 | 46.46 | 45.23 | 45.89 | 45.89 | +0.96 (+2.14%) | 6,817,735 |
