| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 44.2222 | 45.0844 | 43.8222 | 44.4444 | 44.4444 | -0.262 (-0.59%) | 2,862,324 |
| 5 Mar 2020 | CNY | 44.4444 | 45.1956 | 43.8267 | 44.7067 | 44.7067 | +0.991 (+2.27%) | 4,324,484 |
| 4 Mar 2020 | CNY | 44.2178 | 44.6578 | 42.6889 | 43.7156 | 43.7156 | -0.582 (-1.31%) | 3,951,657 |
| 3 Mar 2020 | CNY | 43.9778 | 45.0844 | 43.4489 | 44.2978 | 44.2978 | +1.076 (+2.49%) | 5,802,538 |
| 2 Mar 2020 | CNY | 42.4444 | 43.8178 | 41.3333 | 43.2222 | 43.2222 | +1.133 (+2.69%) | 6,020,745 |
| 28 Feb 2020 | CNY | 43.5867 | 44.8756 | 42.0889 | 42.0889 | 42.0889 | -3.449 (-7.57%) | 5,439,708 |
| 27 Feb 2020 | CNY | 45.2889 | 46 | 44.0889 | 45.5378 | 45.5378 | +0.742 (+1.66%) | 5,138,568 |
| 26 Feb 2020 | CNY | 46.4356 | 47.1111 | 44.5822 | 44.7956 | 44.7956 | -2.609 (-5.50%) | 6,602,238 |
| 25 Feb 2020 | CNY | 47.2356 | 47.8444 | 45.5556 | 47.4045 | 47.4045 | -1.24 (-2.55%) | 9,690,738 |
| 24 Feb 2020 | CNY | 48.5556 | 48.8711 | 47.9067 | 48.6444 | 48.6444 | +0.035 (+0.07%) | 7,701,954 |
| 21 Feb 2020 | CNY | 47.96 | 49.32 | 47.4667 | 48.6089 | 48.6089 | +0.831 (+1.74%) | 5,911,852 |
| 20 Feb 2020 | CNY | 47.0311 | 47.9556 | 46.6667 | 47.7778 | 47.7778 | +0.751 (+1.60%) | 4,743,351 |
| 19 Feb 2020 | CNY | 47.1822 | 47.9378 | 46.5333 | 47.0267 | 47.0267 | -0.142 (-0.30%) | 3,702,397 |
| 18 Feb 2020 | CNY | 46.3111 | 47.24 | 46.0711 | 47.1689 | 47.1689 | +0.853 (+1.84%) | 4,227,788 |
| 17 Feb 2020 | CNY | 44.9822 | 46.8267 | 44.9822 | 46.3156 | 46.3156 | +1.782 (+4.00%) | 5,750,410 |
| 14 Feb 2020 | CNY | 43.9556 | 44.9733 | 43.7022 | 44.5333 | 44.5333 | +0.609 (+1.39%) | 4,397,949 |
| 13 Feb 2020 | CNY | 44.7111 | 45.3156 | 43.2445 | 43.9244 | 43.9244 | -1.427 (-3.15%) | 6,999,606 |
| 12 Feb 2020 | CNY | 44.96 | 45.64 | 44.2489 | 45.3511 | 45.3511 | +0.649 (+1.45%) | 3,832,830 |
| 11 Feb 2020 | CNY | 44.3911 | 45.1333 | 43.6089 | 44.7022 | 44.7022 | +0.204 (+0.46%) | 3,825,778 |
| 10 Feb 2020 | CNY | 45.28 | 45.28 | 43.5156 | 44.4978 | 44.4978 | -0.533 (-1.18%) | 6,231,901 |
| 7 Feb 2020 | CNY | 42.6667 | 45.3111 | 42.5244 | 45.0311 | 45.0311 | +2.311 (+5.41%) | 7,212,303 |
| 6 Feb 2020 | CNY | 42.0356 | 43.3333 | 41.6889 | 42.72 | 42.72 | +0.409 (+0.97%) | 6,900,180 |
| 5 Feb 2020 | CNY | 40.5378 | 42.6667 | 40.3911 | 42.3111 | 42.3111 | +1.773 (+4.37%) | 8,533,935 |
| 4 Feb 2020 | CNY | 40 | 41.5111 | 39.68 | 40.5378 | 40.5378 | -0.222 (-0.55%) | 9,680,022 |
| 3 Feb 2020 | CNY | 40.76 | 41.1511 | 40.76 | 40.76 | 40.76 | -4.529 (-10.00%) | 5,944,025 |
| 23 Jan 2020 | CNY | 48.8889 | 49.1111 | 44.4711 | 45.2889 | 45.2889 | -4.124 (-8.35%) | 9,920,101 |
| 22 Jan 2020 | CNY | 48.4045 | 49.7245 | 48.1689 | 49.4133 | 49.4133 | -0.32 (-0.64%) | 6,435,659 |
| 21 Jan 2020 | CNY | 52.4533 | 52.7556 | 49.3333 | 49.7333 | 49.7333 | -2.587 (-4.94%) | 9,729,499 |
| 20 Jan 2020 | CNY | 52.7867 | 54.4444 | 52 | 52.32 | 52.32 | -0.347 (-0.66%) | 6,011,775 |
| 17 Jan 2020 | CNY | 54.6222 | 54.6222 | 52.3422 | 52.6667 | 52.6667 | -1.831 (-3.36%) | 4,239,027 |
