| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 46.07 | 47.47 | 46.05 | 46.84 | 46.84 | +0.83 (+1.80%) | 4,667,274 |
| 26 Feb 2020 | CNY | 46.46 | 46.8 | 45.58 | 46.01 | 46.01 | -0.39 (-0.84%) | 3,969,585 |
| 25 Feb 2020 | CNY | 46.3 | 47.45 | 45.66 | 46.4 | 46.4 | -0.94 (-1.99%) | 4,804,929 |
| 24 Feb 2020 | CNY | 47.12 | 47.5 | 46.38 | 47.34 | 47.34 | -0.08 (-0.17%) | 5,099,098 |
| 21 Feb 2020 | CNY | 47.8 | 47.98 | 47.22 | 47.42 | 47.42 | -0.29 (-0.61%) | 5,139,199 |
| 20 Feb 2020 | CNY | 46.4 | 48 | 46.4 | 47.71 | 47.71 | +1.32 (+2.85%) | 6,716,484 |
| 19 Feb 2020 | CNY | 46.31 | 47.24 | 46.03 | 46.39 | 46.39 | +0.09 (+0.19%) | 4,964,415 |
| 18 Feb 2020 | CNY | 46.89 | 46.89 | 46.02 | 46.3 | 46.3 | -0.26 (-0.56%) | 4,329,846 |
| 17 Feb 2020 | CNY | 45.64 | 46.6 | 45.3 | 46.56 | 46.56 | +0.62 (+1.35%) | 4,246,027 |
| 14 Feb 2020 | CNY | 45.6 | 46.08 | 45.05 | 45.94 | 45.94 | +0.33 (+0.72%) | 3,169,803 |
| 13 Feb 2020 | CNY | 46.93 | 47.58 | 45.48 | 45.61 | 45.61 | -1.61 (-3.41%) | 7,183,735 |
| 12 Feb 2020 | CNY | 47.96 | 47.96 | 47.13 | 47.22 | 47.22 | -0.69 (-1.44%) | 4,319,672 |
| 11 Feb 2020 | CNY | 46.69 | 48.46 | 46.3 | 47.91 | 47.91 | +1.23 (+2.63%) | 5,999,408 |
| 10 Feb 2020 | CNY | 46.08 | 47.18 | 45.3 | 46.68 | 46.68 | +0.6 (+1.30%) | 4,323,574 |
| 7 Feb 2020 | CNY | 45.29 | 46.19 | 44.81 | 46.08 | 46.08 | +0.58 (+1.27%) | 5,052,891 |
| 6 Feb 2020 | CNY | 45.1 | 45.6 | 44.51 | 45.5 | 45.5 | +0.53 (+1.18%) | 5,451,742 |
| 5 Feb 2020 | CNY | 44.3 | 45.88 | 43.31 | 44.97 | 44.97 | +0.77 (+1.74%) | 6,761,817 |
| 4 Feb 2020 | CNY | 43 | 45.77 | 43 | 44.2 | 44.2 | -2.05 (-4.43%) | 10,441,965 |
| 3 Feb 2020 | CNY | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -5.14 (-10.00%) | 1,271,200 |
| 23 Jan 2020 | CNY | 52.52 | 53.9 | 50.82 | 51.39 | 51.39 | +0.45 (+0.88%) | 10,824,214 |
| 22 Jan 2020 | CNY | 49.25 | 51.45 | 48.08 | 50.94 | 50.94 | +1.06 (+2.13%) | 5,047,636 |
| 21 Jan 2020 | CNY | 51.65 | 51.66 | 49.52 | 49.88 | 49.88 | -1.55 (-3.01%) | 5,213,336 |
| 20 Jan 2020 | CNY | 52.19 | 52.4 | 50.99 | 51.43 | 51.43 | -0.78 (-1.49%) | 3,433,809 |
| 17 Jan 2020 | CNY | 52.19 | 52.68 | 52.16 | 52.21 | 52.21 | +0.02 (+0.04%) | 2,827,587 |
| 16 Jan 2020 | CNY | 52.68 | 52.68 | 52.02 | 52.19 | 52.19 | -0.11 (-0.21%) | 2,559,106 |
| 15 Jan 2020 | CNY | 51.8 | 52.69 | 51.8 | 52.3 | 52.3 | +0.55 (+1.06%) | 4,113,266 |
| 14 Jan 2020 | CNY | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -1.75 (-3.27%) | 7,169,722 |
| 13 Jan 2020 | CNY | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | +0.32 (+0.60%) | 8,598,578 |
| 10 Jan 2020 | CNY | 52.11 | 53.5 | 51.65 | 53.18 | 53.18 | +1.39 (+2.68%) | 10,336,073 |
| 9 Jan 2020 | CNY | 51.2 | 52 | 50.8 | 51.79 | 51.79 | +1.02 (+2.01%) | 6,422,030 |
