| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | CNY | 40.24 | 42.67 | 40.24 | 42.51 | 42.51 | +2.52 (+6.30%) | 2,273,080 |
| 28 Feb 2020 | CNY | 42.08 | 42.12 | 39.78 | 39.99 | 39.99 | -3.52 (-8.09%) | 3,478,394 |
| 27 Feb 2020 | CNY | 44.87 | 45.62 | 43.5 | 43.51 | 43.51 | -1.27 (-2.84%) | 2,254,705 |
| 26 Feb 2020 | CNY | 46.7 | 47.3 | 44.56 | 44.78 | 44.78 | -2.6 (-5.49%) | 3,232,423 |
| 25 Feb 2020 | CNY | 46.55 | 47.89 | 45.51 | 47.38 | 47.38 | -0.67 (-1.39%) | 3,427,554 |
| 24 Feb 2020 | CNY | 47.4 | 48.23 | 46.56 | 48.05 | 48.05 | +0.55 (+1.16%) | 3,495,704 |
| 21 Feb 2020 | CNY | 47.8 | 48.47 | 47.05 | 47.5 | 47.5 | -0.44 (-0.92%) | 3,285,235 |
| 20 Feb 2020 | CNY | 48.8 | 49.49 | 46.68 | 47.94 | 47.94 | -0.86 (-1.76%) | 4,110,404 |
| 19 Feb 2020 | CNY | 50.22 | 50.22 | 48.7 | 48.8 | 48.8 | -1.57 (-3.12%) | 4,072,876 |
| 18 Feb 2020 | CNY | 50 | 50.9 | 49.18 | 50.37 | 50.37 | +0.17 (+0.34%) | 5,307,186 |
| 17 Feb 2020 | CNY | 47.14 | 51 | 47.14 | 50.2 | 50.2 | +3.25 (+6.92%) | 5,828,883 |
| 14 Feb 2020 | CNY | 47.11 | 48.93 | 46.08 | 46.95 | 46.95 | -1.39 (-2.88%) | 5,846,834 |
| 13 Feb 2020 | CNY | 49.2 | 52.49 | 48.2 | 48.34 | 48.34 | +1.53 (+3.27%) | 9,492,104 |
| 12 Feb 2020 | CNY | 44.58 | 47.26 | 44.58 | 46.81 | 46.81 | +1.71 (+3.79%) | 3,971,115 |
| 11 Feb 2020 | CNY | 46.99 | 47.5 | 44.5 | 45.1 | 45.1 | -2.73 (-5.71%) | 4,902,920 |
| 10 Feb 2020 | CNY | 47.05 | 48.38 | 46.43 | 47.83 | 47.83 | +1.68 (+3.64%) | 6,063,656 |
| 7 Feb 2020 | CNY | 42.2 | 46.3 | 42.03 | 46.15 | 46.15 | +3.59 (+8.44%) | 6,209,498 |
| 6 Feb 2020 | CNY | 41.8 | 43 | 41.05 | 42.56 | 42.56 | +1.06 (+2.55%) | 4,024,833 |
| 5 Feb 2020 | CNY | 40.14 | 43.5 | 39.5 | 41.5 | 41.5 | +1.78 (+4.48%) | 5,001,269 |
| 4 Feb 2020 | CNY | 37.3 | 40.51 | 37.3 | 39.72 | 39.72 | +2.82 (+7.64%) | 4,529,779 |
| 3 Feb 2020 | CNY | 36.9 | 38.9 | 36.9 | 36.9 | 36.9 | -9.23 (-20.01%) | 3,651,880 |
| 23 Jan 2020 | CNY | 47.12 | 48.88 | 45.45 | 46.13 | 46.13 | -1.96 (-4.08%) | 3,868,301 |
| 22 Jan 2020 | CNY | 47.5 | 48.81 | 45.28 | 48.09 | 48.09 | -0.39 (-0.80%) | 4,170,524 |
| 21 Jan 2020 | CNY | 49.8 | 50.88 | 48.31 | 48.48 | 48.48 | -1.48 (-2.96%) | 3,334,912 |
| 20 Jan 2020 | CNY | 51.96 | 51.96 | 48.01 | 49.96 | 49.96 | -1.04 (-2.04%) | 5,634,432 |
| 17 Jan 2020 | CNY | 46.7 | 53 | 46.55 | 51 | 51 | +4.55 (+9.80%) | 8,191,473 |
| 16 Jan 2020 | CNY | 45.21 | 46.77 | 45.21 | 46.45 | 46.45 | +1.11 (+2.45%) | 3,046,820 |
| 15 Jan 2020 | CNY | 46.52 | 46.75 | 45.25 | 45.34 | 45.34 | -1.16 (-2.49%) | 2,133,384 |
| 14 Jan 2020 | CNY | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | +0.93 (+2.04%) | 3,460,902 |
| 13 Jan 2020 | CNY | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.1 (-0.22%) | 2,245,953 |
