| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2020 | CNY | 51.4881 | 52.6488 | 49.1667 | 50.1964 | 50.1964 | -0.429 (-0.85%) | 1,817,711 |
| 4 Mar 2020 | CNY | 50.9226 | 52.7738 | 49.4048 | 50.625 | 50.625 | -1.083 (-2.10%) | 1,812,121 |
| 3 Mar 2020 | CNY | 53.2917 | 53.8691 | 51.0595 | 51.7083 | 51.7083 | -0.685 (-1.31%) | 1,664,901 |
| 2 Mar 2020 | CNY | 51.1607 | 53.4702 | 49.4048 | 52.3929 | 52.3929 | +1.798 (+3.55%) | 1,474,408 |
| 28 Feb 2020 | CNY | 50.6071 | 52.375 | 49.3036 | 50.5952 | 50.5952 | -2.893 (-5.41%) | 1,787,294 |
| 27 Feb 2020 | CNY | 53.5774 | 55.3571 | 51.4941 | 53.4881 | 53.4881 | +0.321 (+0.60%) | 1,417,268 |
| 26 Feb 2020 | CNY | 56.4286 | 57.4345 | 51.9107 | 53.1667 | 53.1667 | -4.488 (-7.78%) | 2,060,308 |
| 25 Feb 2020 | CNY | 53.4821 | 57.8571 | 52.7798 | 57.6548 | 57.6548 | +2.726 (+4.96%) | 3,022,657 |
| 24 Feb 2020 | CNY | 54.1667 | 55.6548 | 53.2143 | 54.9286 | 54.9286 | +0.476 (+0.87%) | 2,126,127 |
| 21 Feb 2020 | CNY | 51.6191 | 55.7143 | 51.2083 | 54.4524 | 54.4524 | +2.881 (+5.59%) | 2,690,746 |
| 20 Feb 2020 | CNY | 52.375 | 53.3929 | 50.9524 | 51.5714 | 51.5714 | -0.875 (-1.67%) | 2,024,270 |
| 19 Feb 2020 | CNY | 52.3869 | 54.625 | 50.7143 | 52.4464 | 52.4464 | -0.393 (-0.74%) | 3,049,608 |
| 18 Feb 2020 | CNY | 51.4881 | 53.4702 | 50.4167 | 52.8393 | 52.8393 | +0.923 (+1.78%) | 2,607,805 |
| 17 Feb 2020 | CNY | 50.6071 | 51.9286 | 49.4048 | 51.9167 | 51.9167 | +1.56 (+3.10%) | 2,484,657 |
| 14 Feb 2020 | CNY | 51.1905 | 51.8988 | 50.1191 | 50.3571 | 50.3571 | -0.81 (-1.58%) | 2,478,552 |
| 13 Feb 2020 | CNY | 51.7857 | 53.3333 | 50.1905 | 51.1667 | 51.1667 | -0.655 (-1.26%) | 2,542,422 |
| 12 Feb 2020 | CNY | 50.9524 | 53.5714 | 50.4167 | 51.8214 | 51.8214 | +0.631 (+1.23%) | 3,207,271 |
| 11 Feb 2020 | CNY | 52.3631 | 52.3631 | 50.2738 | 51.1905 | 51.1905 | -0.851 (-1.64%) | 2,213,299 |
| 10 Feb 2020 | CNY | 52.381 | 53.131 | 50.5952 | 52.0417 | 52.0417 | -0.899 (-1.70%) | 2,652,755 |
| 7 Feb 2020 | CNY | 54.7619 | 56.6667 | 51.1905 | 52.9405 | 52.9405 | -0.024 (-0.04%) | 4,025,120 |
| 6 Feb 2020 | CNY | 50.4464 | 54.4643 | 49.5833 | 52.9643 | 52.9643 | +2.429 (+4.81%) | 4,424,053 |
| 5 Feb 2020 | CNY | 49.5238 | 53.1191 | 49.5238 | 50.5357 | 50.5357 | +2.244 (+4.65%) | 4,025,884 |
| 4 Feb 2020 | CNY | 45.3988 | 48.2917 | 42.2619 | 48.2917 | 48.2917 | +4.393 (+10.01%) | 3,378,286 |
| 3 Feb 2020 | CNY | 39.9107 | 47.3214 | 39.9107 | 43.8988 | 43.8988 | +0.441 (+1.01%) | 3,410,237 |
| 23 Jan 2020 | CNY | 43.5833 | 44.6429 | 42.5595 | 43.4583 | 43.4583 | -0.887 (-2.00%) | 1,012,357 |
| 22 Jan 2020 | CNY | 43.2679 | 44.3452 | 42.3274 | 44.3452 | 44.3452 | +1.256 (+2.91%) | 842,148 |
| 21 Jan 2020 | CNY | 42.3214 | 45.6369 | 42.1488 | 43.0893 | 43.0893 | +0.375 (+0.88%) | 1,111,029 |
| 20 Jan 2020 | CNY | 41.375 | 43.2381 | 40.7738 | 42.7143 | 42.7143 | +0.869 (+2.08%) | 1,031,649 |
| 17 Jan 2020 | CNY | 41.2738 | 42.3988 | 41.2738 | 41.8452 | 41.8452 | +0.726 (+1.77%) | 657,071 |
| 16 Jan 2020 | CNY | 40.6964 | 42.0357 | 40.6964 | 41.1191 | 41.1191 | +0.25 (+0.61%) | 794,559 |
