| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2020 | CNY | 43 | 46 | 42.86 | 44.65 | 44.65 | +1.8 (+4.20%) | 2,802,648 |
| 4 Feb 2020 | CNY | 40.4 | 43.44 | 40.15 | 42.85 | 42.85 | +3.21 (+8.10%) | 2,955,521 |
| 3 Feb 2020 | CNY | 39.7 | 42 | 39.64 | 39.64 | 39.64 | -9.91 (-20%) | 2,741,261 |
| 23 Jan 2020 | CNY | 51.03 | 53.5 | 48.6 | 49.55 | 49.55 | -2.66 (-5.09%) | 3,317,365 |
| 22 Jan 2020 | CNY | 49.66 | 52.21 | 47.51 | 52.21 | 52.21 | +2.29 (+4.59%) | 3,116,303 |
| 21 Jan 2020 | CNY | 51.68 | 51.69 | 49.63 | 49.92 | 49.92 | -1.66 (-3.22%) | 2,233,985 |
| 20 Jan 2020 | CNY | 50.7 | 53.69 | 48.6 | 51.58 | 51.58 | +1.43 (+2.85%) | 3,767,978 |
| 17 Jan 2020 | CNY | 47.46 | 51.81 | 47.38 | 50.15 | 50.15 | +3.03 (+6.43%) | 4,201,695 |
| 16 Jan 2020 | CNY | 46.09 | 47.77 | 45.79 | 47.12 | 47.12 | +1.04 (+2.26%) | 2,277,482 |
| 15 Jan 2020 | CNY | 47.1 | 47.39 | 45.68 | 46.08 | 46.08 | -1.3 (-2.74%) | 1,866,805 |
| 14 Jan 2020 | CNY | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.07 (-0.15%) | 2,133,050 |
| 13 Jan 2020 | CNY | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | +1.05 (+2.26%) | 2,173,257 |
| 10 Jan 2020 | CNY | 46.08 | 46.68 | 45.45 | 46.4 | 46.4 | +0.22 (+0.48%) | 1,869,552 |
| 9 Jan 2020 | CNY | 45.74 | 46.86 | 45.3 | 46.18 | 46.18 | +0.58 (+1.27%) | 2,404,844 |
| 8 Jan 2020 | CNY | 45.6 | 45.6 | 45.6 | 45.6 | 45.6 | +1.63 (+3.71%) | 3,773,117 |
| 7 Jan 2020 | CNY | 43.35 | 43.97 | 42.9 | 43.97 | 43.97 | +0.92 (+2.14%) | 1,674,905 |
| 6 Jan 2020 | CNY | 43.09 | 43.9 | 42.7 | 43.05 | 43.05 | -0.39 (-0.90%) | 1,615,428 |
| 3 Jan 2020 | CNY | 43.3 | 43.58 | 42.83 | 43.44 | 43.44 | +0.36 (+0.84%) | 1,514,347 |
| 2 Jan 2020 | CNY | 42.38 | 43.23 | 42.32 | 43.08 | 43.08 | +0.93 (+2.21%) | 1,257,770 |
| 31 Dec 2019 | CNY | 41.9 | 42.18 | 41.56 | 42.15 | 42.15 | +0.37 (+0.89%) | 818,823 |
| 30 Dec 2019 | CNY | 42 | 42.15 | 40.88 | 41.78 | 41.78 | -0.44 (-1.04%) | 1,116,991 |
| 27 Dec 2019 | CNY | 43.12 | 43.33 | 42.18 | 42.22 | 42.22 | -0.91 (-2.11%) | 1,605,057 |
| 26 Dec 2019 | CNY | 42.67 | 43.56 | 42.6 | 43.13 | 43.13 | +0.69 (+1.63%) | 1,819,604 |
| 25 Dec 2019 | CNY | 41.52 | 42.76 | 41.22 | 42.44 | 42.44 | +0.99 (+2.39%) | 1,658,343 |
| 24 Dec 2019 | CNY | 40.99 | 41.49 | 40.81 | 41.45 | 41.45 | +0.59 (+1.44%) | 1,227,137 |
| 23 Dec 2019 | CNY | 42.83 | 42.96 | 40.8 | 40.86 | 40.86 | -2.19 (-5.09%) | 1,932,258 |
| 20 Dec 2019 | CNY | 44 | 44.05 | 42.98 | 43.05 | 43.05 | -0.95 (-2.16%) | 1,684,666 |
| 19 Dec 2019 | CNY | 43.7 | 44.99 | 43.3 | 44 | 44 | +0.61 (+1.41%) | 3,076,037 |
| 18 Dec 2019 | CNY | 42.2 | 43.88 | 42.2 | 43.39 | 43.39 | +1.25 (+2.97%) | 2,783,477 |
| 17 Dec 2019 | CNY | 41.15 | 42.17 | 41.15 | 42.14 | 42.14 | +0.91 (+2.21%) | 1,813,240 |
