| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2020 | CNY | 55 | 55.98 | 51.7 | 51.88 | 51.88 | -3.76 (-6.76%) | 2,654,376 |
| 6 Mar 2020 | CNY | 51.95 | 57.53 | 51.5 | 55.64 | 55.64 | +2.79 (+5.28%) | 3,883,270 |
| 5 Mar 2020 | CNY | 53.03 | 53.63 | 51.88 | 52.85 | 52.85 | +0.75 (+1.44%) | 1,475,092 |
| 4 Mar 2020 | CNY | 52.92 | 53.79 | 50.66 | 52.1 | 52.1 | -0.82 (-1.55%) | 1,676,689 |
| 3 Mar 2020 | CNY | 53 | 55.4 | 52.59 | 52.92 | 52.92 | +0.34 (+0.65%) | 2,528,520 |
| 2 Mar 2020 | CNY | 51.4 | 53.7 | 50.33 | 52.58 | 52.58 | +3.05 (+6.16%) | 2,477,617 |
| 28 Feb 2020 | CNY | 49.18 | 51.69 | 48.89 | 49.53 | 49.53 | -3.32 (-6.28%) | 2,674,935 |
| 27 Feb 2020 | CNY | 56.95 | 57.73 | 52.71 | 52.85 | 52.85 | -4.04 (-7.10%) | 2,787,090 |
| 26 Feb 2020 | CNY | 60.45 | 61.9 | 56.69 | 56.89 | 56.89 | -4.78 (-7.75%) | 3,559,787 |
| 25 Feb 2020 | CNY | 56.78 | 61.7 | 56.4 | 61.67 | 61.67 | +3.48 (+5.98%) | 4,866,985 |
| 24 Feb 2020 | CNY | 56.98 | 58.55 | 56.08 | 58.19 | 58.19 | +1.51 (+2.66%) | 2,594,929 |
| 21 Feb 2020 | CNY | 57.25 | 58.02 | 55.78 | 56.68 | 56.68 | -0.84 (-1.46%) | 2,719,128 |
| 20 Feb 2020 | CNY | 59.54 | 60.58 | 56.8 | 57.52 | 57.52 | -1.43 (-2.43%) | 3,131,279 |
| 19 Feb 2020 | CNY | 61.88 | 61.88 | 58.88 | 58.95 | 58.95 | -2.34 (-3.82%) | 3,050,095 |
| 18 Feb 2020 | CNY | 61.5 | 62.98 | 60.56 | 61.29 | 61.29 | +0.28 (+0.46%) | 3,377,600 |
| 17 Feb 2020 | CNY | 59 | 61.49 | 58.67 | 61.01 | 61.01 | +2.29 (+3.90%) | 3,475,853 |
| 14 Feb 2020 | CNY | 62.41 | 63.6 | 57.01 | 58.72 | 58.72 | -3.63 (-5.82%) | 4,591,142 |
| 13 Feb 2020 | CNY | 62.42 | 65.25 | 61.48 | 62.35 | 62.35 | -1.23 (-1.93%) | 4,730,622 |
| 12 Feb 2020 | CNY | 60 | 64.26 | 59.99 | 63.58 | 63.58 | +2.49 (+4.08%) | 4,818,875 |
| 11 Feb 2020 | CNY | 63.95 | 65.23 | 59.4 | 61.09 | 61.09 | -4.72 (-7.17%) | 5,278,836 |
| 10 Feb 2020 | CNY | 72 | 72 | 63.88 | 65.81 | 65.81 | -1.01 (-1.51%) | 7,269,340 |
| 7 Feb 2020 | CNY | 63.98 | 68.38 | 60.88 | 66.82 | 66.82 | +3.82 (+6.06%) | 7,789,674 |
| 6 Feb 2020 | CNY | 58.3 | 64.44 | 57 | 63 | 63 | +2.37 (+3.91%) | 6,535,983 |
| 5 Feb 2020 | CNY | 61.72 | 66.66 | 58.56 | 60.63 | 60.63 | +4.09 (+7.23%) | 8,264,579 |
| 4 Feb 2020 | CNY | 49 | 56.54 | 49 | 56.54 | 56.54 | +9.42 (+19.99%) | 5,547,252 |
| 3 Feb 2020 | CNY | 50.11 | 53 | 47.12 | 47.12 | 47.12 | -11.78 (-20%) | 4,402,118 |
| 23 Jan 2020 | CNY | 56.64 | 60.6 | 53.61 | 58.9 | 58.9 | +2.11 (+3.72%) | 4,439,130 |
| 22 Jan 2020 | CNY | 55.1 | 58.8 | 53.53 | 56.79 | 56.79 | +0.01 (+0.02%) | 4,198,790 |
| 21 Jan 2020 | CNY | 54.98 | 58.4 | 53 | 56.78 | 56.78 | +1.88 (+3.42%) | 3,892,924 |
| 20 Jan 2020 | CNY | 53.28 | 57.18 | 50.38 | 54.9 | 54.9 | +1.91 (+3.60%) | 4,988,445 |
