| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2020 | CNY | 41.81 | 43.17 | 41.01 | 41.3 | 41.3 | -0.02 (-0.05%) | 1,169,092 |
| 17 Mar 2020 | CNY | 41.2 | 41.88 | 39.82 | 41.32 | 41.32 | +0.37 (+0.90%) | 966,281 |
| 16 Mar 2020 | CNY | 42.7 | 43.33 | 40.64 | 40.95 | 40.95 | -1.47 (-3.47%) | 1,109,375 |
| 13 Mar 2020 | CNY | 41 | 42.92 | 40.6 | 42.42 | 42.42 | -0.92 (-2.12%) | 1,162,022 |
| 12 Mar 2020 | CNY | 43.45 | 43.86 | 42.7 | 43.34 | 43.34 | -0.66 (-1.50%) | 855,583 |
| 11 Mar 2020 | CNY | 45.42 | 45.6 | 44 | 44 | 44 | -1.09 (-2.42%) | 1,111,343 |
| 10 Mar 2020 | CNY | 43.03 | 45.11 | 42.42 | 45.09 | 45.09 | +1.21 (+2.76%) | 1,546,956 |
| 9 Mar 2020 | CNY | 45.66 | 46.45 | 43.57 | 43.88 | 43.88 | -2.67 (-5.74%) | 1,601,594 |
| 6 Mar 2020 | CNY | 46 | 47.3 | 45.92 | 46.55 | 46.55 | -0.37 (-0.79%) | 945,310 |
| 5 Mar 2020 | CNY | 47.74 | 47.81 | 46.71 | 46.92 | 46.92 | -0.23 (-0.49%) | 1,744,727 |
| 4 Mar 2020 | CNY | 46.42 | 47.67 | 45.45 | 47.15 | 47.15 | +0.73 (+1.57%) | 1,352,902 |
| 3 Mar 2020 | CNY | 46.76 | 48.28 | 46.03 | 46.42 | 46.42 | +0.42 (+0.91%) | 1,477,250 |
| 2 Mar 2020 | CNY | 43.85 | 46.33 | 43.85 | 46 | 46 | +2.52 (+5.80%) | 1,474,833 |
| 28 Feb 2020 | CNY | 44.9 | 45.74 | 43.2 | 43.48 | 43.48 | -3.12 (-6.70%) | 1,731,533 |
| 27 Feb 2020 | CNY | 47.6 | 48.47 | 46.17 | 46.6 | 46.6 | -0.81 (-1.71%) | 1,362,282 |
| 26 Feb 2020 | CNY | 48.73 | 49.38 | 47.41 | 47.41 | 47.41 | -2.29 (-4.61%) | 2,162,634 |
| 25 Feb 2020 | CNY | 48.86 | 50.58 | 47.9 | 49.7 | 49.7 | -0.72 (-1.43%) | 2,321,108 |
| 24 Feb 2020 | CNY | 50 | 50.69 | 48.62 | 50.42 | 50.42 | +0.17 (+0.34%) | 2,768,533 |
| 21 Feb 2020 | CNY | 51.2 | 52.27 | 50.12 | 50.25 | 50.25 | -1.3 (-2.52%) | 2,580,403 |
| 20 Feb 2020 | CNY | 51.88 | 52.99 | 50.01 | 51.55 | 51.55 | -0.35 (-0.67%) | 2,259,966 |
| 19 Feb 2020 | CNY | 53.48 | 54.01 | 51.6 | 51.9 | 51.9 | -2.62 (-4.81%) | 3,452,491 |
| 18 Feb 2020 | CNY | 54.11 | 55.5 | 52.71 | 54.52 | 54.52 | +0.44 (+0.81%) | 3,574,159 |
| 17 Feb 2020 | CNY | 52.58 | 54.26 | 51.89 | 54.08 | 54.08 | +1.5 (+2.85%) | 3,371,174 |
| 14 Feb 2020 | CNY | 52.4 | 54.47 | 50.37 | 52.58 | 52.58 | +0.72 (+1.39%) | 4,001,692 |
| 13 Feb 2020 | CNY | 51.4 | 53.87 | 50.08 | 51.86 | 51.86 | +0.46 (+0.89%) | 4,065,225 |
| 12 Feb 2020 | CNY | 47.06 | 51.4 | 47.06 | 51.4 | 51.4 | +3.89 (+8.19%) | 3,310,596 |
| 11 Feb 2020 | CNY | 50 | 50.43 | 47.28 | 47.51 | 47.51 | -2.29 (-4.60%) | 2,387,586 |
| 10 Feb 2020 | CNY | 49.6 | 51.95 | 48.01 | 49.8 | 49.8 | +0.8 (+1.63%) | 2,995,232 |
| 7 Feb 2020 | CNY | 46.8 | 49.45 | 46.05 | 49 | 49 | +2.4 (+5.15%) | 2,988,821 |
| 6 Feb 2020 | CNY | 44.7 | 47.25 | 44.05 | 46.6 | 46.6 | +1.95 (+4.37%) | 2,739,421 |
