| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 49.6703 | 50.2637 | 48.544 | 49.4121 | 49.4121 | +0.071 (+0.14%) | 4,199,670 |
| 5 Mar 2020 | CNY | 46.6484 | 49.6703 | 46.6484 | 49.3407 | 49.3407 | +2.896 (+6.23%) | 7,441,525 |
| 4 Mar 2020 | CNY | 46.3681 | 47.1978 | 45.1648 | 46.4451 | 46.4451 | +0.132 (+0.28%) | 4,677,187 |
| 3 Mar 2020 | CNY | 44.6703 | 46.9121 | 44.6703 | 46.3132 | 46.3132 | +2.11 (+4.77%) | 7,990,535 |
| 2 Mar 2020 | CNY | 44.8681 | 44.8681 | 43.3022 | 44.2033 | 44.2033 | -0.687 (-1.53%) | 5,184,466 |
| 28 Feb 2020 | CNY | 45.456 | 45.5495 | 43.5989 | 44.8901 | 44.8901 | -0.566 (-1.24%) | 5,084,528 |
| 27 Feb 2020 | CNY | 44.2198 | 46.044 | 44.2198 | 45.456 | 45.456 | +1.104 (+2.49%) | 4,778,016 |
| 26 Feb 2020 | CNY | 44.3736 | 44.9451 | 43.522 | 44.3517 | 44.3517 | -0.401 (-0.90%) | 4,670,292 |
| 25 Feb 2020 | CNY | 44.2308 | 45.8681 | 44.0824 | 44.7528 | 44.7528 | +0.407 (+0.92%) | 5,799,100 |
| 24 Feb 2020 | CNY | 45.6593 | 46.2637 | 44.3132 | 44.3462 | 44.3462 | -1.45 (-3.17%) | 5,521,102 |
| 21 Feb 2020 | CNY | 45.6264 | 46.1648 | 44.6813 | 45.7967 | 45.7967 | +0.17 (+0.37%) | 3,884,888 |
| 20 Feb 2020 | CNY | 45.8077 | 46.511 | 45.0879 | 45.6264 | 45.6264 | -0.258 (-0.56%) | 5,114,807 |
| 19 Feb 2020 | CNY | 47.0714 | 47.4451 | 45.5165 | 45.8846 | 45.8846 | -1.203 (-2.56%) | 4,091,088 |
| 18 Feb 2020 | CNY | 47.4011 | 47.8517 | 46.4286 | 47.0879 | 47.0879 | -0.209 (-0.44%) | 2,673,483 |
| 17 Feb 2020 | CNY | 46.2473 | 47.9506 | 46.2473 | 47.2967 | 47.2967 | +0.687 (+1.47%) | 3,445,391 |
| 14 Feb 2020 | CNY | 47.3352 | 47.5824 | 46.1813 | 46.6099 | 46.6099 | -0.725 (-1.53%) | 2,865,943 |
| 13 Feb 2020 | CNY | 47.2528 | 48.0165 | 46.2637 | 47.3352 | 47.3352 | -0.033 (-0.07%) | 4,260,175 |
| 12 Feb 2020 | CNY | 48.7418 | 48.7418 | 46.4011 | 47.3681 | 47.3681 | -0.923 (-1.91%) | 5,479,499 |
| 11 Feb 2020 | CNY | 48.2967 | 49.3462 | 47.7692 | 48.2912 | 48.2912 | +0.099 (+0.21%) | 4,214,788 |
| 10 Feb 2020 | CNY | 47.8791 | 49.7747 | 47.011 | 48.1923 | 48.1923 | -0.082 (-0.17%) | 4,893,579 |
| 7 Feb 2020 | CNY | 48.1044 | 49.2637 | 47.5824 | 48.2747 | 48.2747 | +0.17 (+0.35%) | 4,045,628 |
| 6 Feb 2020 | CNY | 45.055 | 48.9011 | 44.533 | 48.1044 | 48.1044 | +3.049 (+6.77%) | 7,746,431 |
| 5 Feb 2020 | CNY | 45.3297 | 45.5714 | 44.0934 | 45.055 | 45.055 | -0.22 (-0.49%) | 5,269,760 |
| 4 Feb 2020 | CNY | 44.956 | 45.467 | 42.6209 | 45.2747 | 45.2747 | -0.104 (-0.23%) | 5,048,829 |
| 3 Feb 2020 | CNY | 43.956 | 50.1648 | 43.956 | 45.3791 | 45.3791 | -0.225 (-0.49%) | 10,521,312 |
| 23 Jan 2020 | CNY | 47.4176 | 47.7747 | 45 | 45.6044 | 45.6044 | -1.813 (-3.82%) | 4,529,468 |
| 22 Jan 2020 | CNY | 46.7857 | 47.8791 | 45.467 | 47.4176 | 47.4176 | +0.615 (+1.31%) | 5,934,938 |
| 21 Jan 2020 | CNY | 45.8956 | 47.1868 | 44.9341 | 46.8022 | 46.8022 | +1.357 (+2.99%) | 7,562,818 |
| 20 Jan 2020 | CNY | 43.2143 | 45.4725 | 43.2143 | 45.4451 | 45.4451 | +2.758 (+6.46%) | 6,060,971 |
| 17 Jan 2020 | CNY | 42.4835 | 43.1703 | 41.6209 | 42.6868 | 42.6868 | +0.143 (+0.34%) | 4,179,520 |
