| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2020 | CNY | 53.31 | 54.42 | 50.51 | 50.7 | 50.7 | -4.19 (-7.63%) | 5,223,273 |
| 25 Feb 2020 | CNY | 52.46 | 55.24 | 52 | 54.89 | 54.89 | +0.81 (+1.50%) | 6,057,905 |
| 24 Feb 2020 | CNY | 53.22 | 55.49 | 51.62 | 54.08 | 54.08 | +0.78 (+1.46%) | 5,515,742 |
| 21 Feb 2020 | CNY | 53.9 | 54.8 | 52.98 | 53.3 | 53.3 | -0.95 (-1.75%) | 5,139,494 |
| 20 Feb 2020 | CNY | 54.93 | 55.98 | 52.09 | 54.25 | 54.25 | -0.58 (-1.06%) | 5,371,177 |
| 19 Feb 2020 | CNY | 57.2 | 58.57 | 54.77 | 54.83 | 54.83 | -2.57 (-4.48%) | 6,838,485 |
| 18 Feb 2020 | CNY | 55 | 59.5 | 54.3 | 57.4 | 57.4 | +2.07 (+3.74%) | 9,911,371 |
| 17 Feb 2020 | CNY | 54.56 | 56.99 | 54.01 | 55.33 | 55.33 | +2.57 (+4.87%) | 7,073,237 |
| 14 Feb 2020 | CNY | 53.2 | 55.7 | 50.72 | 52.76 | 52.76 | -1.59 (-2.93%) | 8,519,484 |
| 13 Feb 2020 | CNY | 55.03 | 58.88 | 54.16 | 54.35 | 54.35 | -0.67 (-1.22%) | 11,612,049 |
| 12 Feb 2020 | CNY | 51 | 56.66 | 50.9 | 55.02 | 55.02 | +4.22 (+8.31%) | 10,815,604 |
| 11 Feb 2020 | CNY | 52.84 | 53.79 | 49.8 | 50.8 | 50.8 | -2.51 (-4.71%) | 7,309,207 |
| 10 Feb 2020 | CNY | 52.35 | 55.68 | 49 | 53.31 | 53.31 | +1.35 (+2.60%) | 9,766,732 |
| 7 Feb 2020 | CNY | 45.86 | 54 | 45.09 | 51.96 | 51.96 | +6.08 (+13.25%) | 9,867,679 |
| 6 Feb 2020 | CNY | 43 | 46.63 | 42.7 | 45.88 | 45.88 | +0.73 (+1.62%) | 6,621,384 |
| 5 Feb 2020 | CNY | 44.48 | 47.9 | 43.6 | 45.15 | 45.15 | +1.65 (+3.79%) | 7,784,800 |
| 4 Feb 2020 | CNY | 38.88 | 43.5 | 38.88 | 43.5 | 43.5 | +4.06 (+10.29%) | 6,721,326 |
| 3 Feb 2020 | CNY | 39.45 | 42.36 | 39.44 | 39.44 | 39.44 | -9.86 (-20%) | 4,004,491 |
| 23 Jan 2020 | CNY | 49.4 | 52.59 | 47.75 | 49.3 | 49.3 | -0.93 (-1.85%) | 6,428,587 |
| 22 Jan 2020 | CNY | 49 | 50.64 | 45.5 | 50.23 | 50.23 | +1.53 (+3.14%) | 7,534,996 |
| 21 Jan 2020 | CNY | 50 | 51.5 | 48.01 | 48.7 | 48.7 | -2.34 (-4.58%) | 5,689,968 |
| 20 Jan 2020 | CNY | 53.96 | 54.42 | 44.74 | 51.04 | 51.04 | -4.89 (-8.74%) | 10,015,910 |
| 17 Jan 2020 | CNY | 50 | 58.37 | 49.66 | 55.93 | 55.93 | +5.95 (+11.90%) | 11,857,005 |
| 16 Jan 2020 | CNY | 48.2 | 50.45 | 47.55 | 49.98 | 49.98 | +2.02 (+4.21%) | 7,315,586 |
| 15 Jan 2020 | CNY | 48.49 | 49.68 | 47.89 | 47.96 | 47.96 | -1.05 (-2.14%) | 4,253,142 |
| 14 Jan 2020 | CNY | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | +2.76 (+5.97%) | 7,988,282 |
| 13 Jan 2020 | CNY | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | +0.51 (+1.11%) | 3,680,381 |
| 10 Jan 2020 | CNY | 47.07 | 47.8 | 45.7 | 45.74 | 45.74 | -1.34 (-2.85%) | 4,013,775 |
| 9 Jan 2020 | CNY | 47.2 | 47.95 | 46.79 | 47.08 | 47.08 | +0.48 (+1.03%) | 3,831,748 |
| 8 Jan 2020 | CNY | 46.6 | 46.6 | 46.6 | 46.6 | 46.6 | -1.2 (-2.51%) | 4,746,782 |
