| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 52.95 | 54 | 52.7 | 53.05 | 53.05 | 0.0 (0.0%) | 452,778 |
| 5 Mar 2020 | CNY | 52.5 | 53.24 | 52.38 | 53.05 | 53.05 | +0.61 (+1.16%) | 618,509 |
| 4 Mar 2020 | CNY | 52.47 | 52.9 | 52.09 | 52.44 | 52.44 | 0.0 (0.0%) | 448,850 |
| 3 Mar 2020 | CNY | 52.56 | 53.39 | 52.37 | 52.44 | 52.44 | -0.09 (-0.17%) | 372,669 |
| 2 Mar 2020 | CNY | 52.53 | 53 | 52.4 | 52.53 | 52.53 | +0.14 (+0.27%) | 276,300 |
| 28 Feb 2020 | CNY | 52.3 | 52.6 | 51.87 | 52.39 | 52.39 | 0.0 (0.0%) | 401,400 |
| 27 Feb 2020 | CNY | 52.68 | 52.79 | 52.06 | 52.39 | 52.39 | 0.0 (0.0%) | 382,391 |
| 26 Feb 2020 | CNY | 52.5 | 52.7 | 51.86 | 52.39 | 52.39 | +0.29 (+0.56%) | 551,430 |
| 25 Feb 2020 | CNY | 52.58 | 52.6 | 51.7 | 52.1 | 52.1 | -0.62 (-1.18%) | 908,513 |
| 24 Feb 2020 | CNY | 52.8 | 53.04 | 52.31 | 52.72 | 52.72 | 0.0 (0.0%) | 608,600 |
| 21 Feb 2020 | CNY | 52.7 | 52.87 | 52.3 | 52.72 | 52.72 | 0.0 (0.0%) | 576,648 |
| 20 Feb 2020 | CNY | 53.06 | 53.18 | 52.48 | 52.72 | 52.72 | -0.5 (-0.94%) | 408,611 |
| 19 Feb 2020 | CNY | 53.25 | 53.58 | 52.95 | 53.22 | 53.22 | -0.2 (-0.37%) | 223,300 |
| 18 Feb 2020 | CNY | 53.05 | 53.48 | 53 | 53.42 | 53.42 | +0.45 (+0.85%) | 371,315 |
| 17 Feb 2020 | CNY | 53.5 | 53.67 | 52.79 | 52.97 | 52.97 | -0.08 (-0.15%) | 431,037 |
| 14 Feb 2020 | CNY | 52.89 | 53.41 | 52.63 | 53.05 | 53.05 | +0.37 (+0.70%) | 428,500 |
| 13 Feb 2020 | CNY | 53.6 | 53.87 | 52.6 | 52.68 | 52.68 | -0.95 (-1.77%) | 506,150 |
| 12 Feb 2020 | CNY | 54.6 | 55.25 | 53.58 | 53.63 | 53.63 | -1.02 (-1.87%) | 505,254 |
| 11 Feb 2020 | CNY | 53.5 | 54.99 | 53.19 | 54.65 | 54.65 | +1.15 (+2.15%) | 647,108 |
| 10 Feb 2020 | CNY | 53.41 | 54.35 | 52.63 | 53.5 | 53.5 | 0.0 (0.0%) | 543,812 |
| 7 Feb 2020 | CNY | 53.6 | 54.46 | 52.77 | 53.5 | 53.5 | -0.47 (-0.87%) | 575,180 |
| 6 Feb 2020 | CNY | 51.94 | 54 | 51.63 | 53.97 | 53.97 | +1.61 (+3.07%) | 923,632 |
| 5 Feb 2020 | CNY | 53.19 | 54 | 51.25 | 52.36 | 52.36 | -0.7 (-1.32%) | 945,672 |
| 4 Feb 2020 | CNY | 51.6 | 53.6 | 50.68 | 53.06 | 53.06 | +1.56 (+3.03%) | 858,156 |
| 3 Feb 2020 | CNY | 53.1 | 53.6 | 50.45 | 51.5 | 51.5 | -1.6 (-3.01%) | 1,668,000 |
| 23 Jan 2020 | CNY | 52.71 | 53.1 | 52.37 | 53.1 | 53.1 | +0.46 (+0.87%) | 715,945 |
| 22 Jan 2020 | CNY | 51.79 | 53.19 | 51.79 | 52.64 | 52.64 | +0.87 (+1.68%) | 1,136,984 |
| 21 Jan 2020 | CNY | 52.25 | 52.5 | 51.08 | 51.77 | 51.77 | 0.0 (0.0%) | 1,171,900 |
| 20 Jan 2020 | CNY | 51.9 | 55.95 | 50.7 | 51.77 | 51.77 | -0.49 (-0.94%) | 1,170,571 |
| 17 Jan 2020 | CNY | 52.4 | 53 | 51.2 | 52.26 | 52.26 | 0.0 (0.0%) | 615,493 |
