| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | CNY | 59.1139 | 60.3593 | 58.6547 | 59.5443 | 59.5443 | +1.033 (+1.77%) | 7,385,934 |
| 2 Mar 2020 | CNY | 57.2831 | 59.0852 | 57.2831 | 58.5113 | 58.5113 | +1.36 (+2.38%) | 8,012,163 |
| 28 Feb 2020 | CNY | 56.5542 | 58.7925 | 56.5542 | 57.1511 | 57.1511 | -1.647 (-2.80%) | 7,633,302 |
| 27 Feb 2020 | CNY | 57.966 | 59.2114 | 57.9545 | 58.7982 | 58.7982 | +0.924 (+1.60%) | 7,659,977 |
| 26 Feb 2020 | CNY | 58.1382 | 58.758 | 57.5012 | 57.8742 | 57.8742 | -0.763 (-1.30%) | 7,498,702 |
| 25 Feb 2020 | CNY | 59.0393 | 59.9748 | 58.0292 | 58.6375 | 58.6375 | -1.016 (-1.70%) | 7,778,861 |
| 24 Feb 2020 | CNY | 59.705 | 60.1871 | 59.2344 | 59.6534 | 59.6534 | -0.534 (-0.89%) | 8,427,389 |
| 21 Feb 2020 | CNY | 60.3822 | 60.7668 | 59.8485 | 60.1871 | 60.1871 | -0.58 (-0.95%) | 5,567,346 |
| 20 Feb 2020 | CNY | 59.6878 | 61.0537 | 59.3434 | 60.7668 | 60.7668 | +1.171 (+1.96%) | 8,229,032 |
| 19 Feb 2020 | CNY | 59.1139 | 59.9461 | 59.0565 | 59.596 | 59.596 | +0.264 (+0.44%) | 5,444,390 |
| 18 Feb 2020 | CNY | 60.2043 | 60.4282 | 59.0393 | 59.332 | 59.332 | -1.142 (-1.89%) | 8,655,689 |
| 17 Feb 2020 | CNY | 60.3478 | 60.9447 | 59.9748 | 60.4741 | 60.4741 | +0.385 (+0.64%) | 4,683,222 |
| 14 Feb 2020 | CNY | 60.1986 | 60.7955 | 59.7337 | 60.0895 | 60.0895 | 0.0 (0.0%) | 3,975,207 |
| 13 Feb 2020 | CNY | 61.4096 | 61.6219 | 59.9748 | 60.0895 | 60.0895 | -1.366 (-2.22%) | 5,781,840 |
| 12 Feb 2020 | CNY | 61.0078 | 62.1499 | 61.0078 | 61.4555 | 61.4555 | +0.046 (+0.07%) | 5,186,696 |
| 11 Feb 2020 | CNY | 60.2617 | 61.4268 | 60.2617 | 61.4096 | 61.4096 | +0.689 (+1.13%) | 6,153,097 |
| 10 Feb 2020 | CNY | 60.6061 | 61.1628 | 60.3191 | 60.7208 | 60.7208 | -0.402 (-0.66%) | 5,007,303 |
| 7 Feb 2020 | CNY | 60.0207 | 61.4555 | 59.3894 | 61.1226 | 61.1226 | +0.717 (+1.19%) | 6,398,714 |
| 6 Feb 2020 | CNY | 59.7854 | 61.0078 | 58.8269 | 60.4052 | 60.4052 | +0.717 (+1.20%) | 8,387,085 |
| 5 Feb 2020 | CNY | 58.9302 | 59.8026 | 57.7939 | 59.6878 | 59.6878 | +0.758 (+1.29%) | 8,202,321 |
| 4 Feb 2020 | CNY | 58.8269 | 59.7107 | 57.8512 | 58.9302 | 58.9302 | +0.488 (+0.83%) | 10,411,127 |
| 3 Feb 2020 | CNY | 55.3776 | 58.5629 | 55.3776 | 58.4424 | 58.4424 | -3.088 (-5.02%) | 14,710,044 |
| 23 Jan 2020 | CNY | 63.1026 | 63.1026 | 60.8471 | 61.5301 | 61.5301 | -1.452 (-2.31%) | 8,042,623 |
| 22 Jan 2020 | CNY | 64.0496 | 64.0496 | 62.5689 | 62.9821 | 62.9821 | -1.268 (-1.97%) | 6,813,411 |
| 21 Jan 2020 | CNY | 63.8774 | 64.6809 | 62.5574 | 64.2505 | 64.2505 | -0.057 (-0.09%) | 7,433,224 |
| 20 Jan 2020 | CNY | 63.1772 | 64.5374 | 62.4197 | 64.3079 | 64.3079 | +1.257 (+1.99%) | 7,487,950 |
| 17 Jan 2020 | CNY | 62.259 | 63.0969 | 61.5645 | 63.051 | 63.051 | +0.786 (+1.26%) | 6,792,964 |
| 16 Jan 2020 | CNY | 61.9835 | 62.2762 | 60.9332 | 62.2647 | 62.2647 | +0.643 (+1.04%) | 5,684,295 |
| 15 Jan 2020 | CNY | 60.7782 | 61.9203 | 60.5487 | 61.6219 | 61.6219 | +0.844 (+1.39%) | 5,451,579 |
| 14 Jan 2020 | CNY | 60.7782 | 60.7782 | 60.7782 | 60.7782 | 60.7782 | -1.377 (-2.22%) | 6,859,112 |
