| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2020 | CNY | 46.6556 | 49.8778 | 46.2556 | 49.2667 | 49.2667 | +2.661 (+5.71%) | 6,423,021 |
| 17 Feb 2020 | CNY | 45.1667 | 46.7833 | 45.1556 | 46.6056 | 46.6056 | +1.128 (+2.48%) | 3,969,050 |
| 14 Feb 2020 | CNY | 46.1111 | 47.5556 | 45.0611 | 45.4778 | 45.4778 | -1.178 (-2.52%) | 4,333,001 |
| 13 Feb 2020 | CNY | 47.1667 | 47.1667 | 45.8444 | 46.6556 | 46.6556 | -0.805 (-1.70%) | 4,100,720 |
| 12 Feb 2020 | CNY | 44.2556 | 47.7667 | 43.8111 | 47.4611 | 47.4611 | +1.917 (+4.21%) | 5,106,544 |
| 11 Feb 2020 | CNY | 44.45 | 47.75 | 44.1667 | 45.5445 | 45.5445 | +0.928 (+2.08%) | 4,646,388 |
| 10 Feb 2020 | CNY | 44.7222 | 44.8444 | 43.4056 | 44.6167 | 44.6167 | -0.205 (-0.46%) | 4,060,850 |
| 7 Feb 2020 | CNY | 40.6556 | 45.1667 | 40.6111 | 44.8222 | 44.8222 | +3.761 (+9.16%) | 6,447,047 |
| 6 Feb 2020 | CNY | 39.6667 | 41.0611 | 39 | 41.0611 | 41.0611 | +0.894 (+2.23%) | 3,928,793 |
| 5 Feb 2020 | CNY | 39.4389 | 41.7611 | 39.4389 | 40.1667 | 40.1667 | +0.189 (+0.47%) | 4,661,908 |
| 4 Feb 2020 | CNY | 36.3167 | 40.8778 | 36.3167 | 39.9778 | 39.9778 | -0.372 (-0.92%) | 5,882,965 |
| 3 Feb 2020 | CNY | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -4.511 (-10.06%) | 490,500 |
| 23 Jan 2020 | CNY | 47.2333 | 48.3389 | 44.4778 | 44.8611 | 44.8611 | -2.817 (-5.91%) | 5,061,700 |
| 22 Jan 2020 | CNY | 46.6833 | 48.3278 | 46.1944 | 47.6778 | 47.6778 | -0.105 (-0.22%) | 4,916,253 |
| 21 Jan 2020 | CNY | 49.45 | 51.2778 | 47.7833 | 47.7833 | 47.7833 | -2.556 (-5.08%) | 7,359,127 |
| 20 Jan 2020 | CNY | 50.0889 | 51.1611 | 49.0611 | 50.3389 | 50.3389 | -0.922 (-1.80%) | 7,131,407 |
| 17 Jan 2020 | CNY | 54.2833 | 55.2556 | 51.25 | 51.2611 | 51.2611 | -5.683 (-9.98%) | 12,487,370 |
| 16 Jan 2020 | CNY | 58.8889 | 59.9278 | 55.5556 | 56.9444 | 56.9444 | -2.922 (-4.88%) | 15,388,189 |
| 15 Jan 2020 | CNY | 59.8667 | 59.8667 | 59.8667 | 59.8667 | 59.8667 | +5.444 (+10.00%) | 7,712,470 |
| 14 Jan 2020 | CNY | 54.4222 | 54.4222 | 54.4222 | 54.4222 | 54.4222 | +4.95 (+10.01%) | 301,059 |
| 13 Jan 2020 | CNY | 49.4722 | 49.4722 | 49.4722 | 49.4722 | 49.4722 | +4.5 (+10.01%) | 490,431 |
| 10 Jan 2020 | CNY | 44.9722 | 44.9722 | 44.9722 | 44.9722 | 44.9722 | +4.089 (+10.00%) | 247,791 |
| 9 Jan 2020 | CNY | 40.8833 | 40.8833 | 40.8833 | 40.8833 | 40.8833 | +3.717 (+10.00%) | 198,801 |
| 8 Jan 2020 | CNY | 37.1667 | 37.1667 | 37.1667 | 37.1667 | 37.1667 | +3.378 (+10.00%) | 82,949 |
| 7 Jan 2020 | CNY | 33.7889 | 33.7889 | 33.7889 | 33.7889 | 33.7889 | +3.072 (+10.00%) | 81,000 |
| 6 Jan 2020 | CNY | 30.7167 | 30.7167 | 30.7167 | 30.7167 | 30.7167 | +2.795 (+10.01%) | 140,448 |
| 3 Jan 2020 | CNY | 27.9222 | 27.9222 | 27.9222 | 27.9222 | 27.9222 | +2.539 (+10.00%) | 61,788 |
| 2 Jan 2020 | CNY | 25.3833 | 25.3833 | 25.3833 | 25.3833 | 25.3833 | +2.305 (+9.99%) | 27,795 |
| 31 Dec 2019 | CNY | 23.0778 | 23.0778 | 23.0778 | 23.0778 | 23.0778 | +2.1 (+10.01%) | 21,060 |
| 30 Dec 2019 | CNY | 17.4778 | 20.9778 | 17.4778 | 20.9778 | 20.9778 | 0.0 (0.0%) | 104,238 |
