| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2020 | CNY | 58.5 | 58.79 | 53.66 | 54.16 | 54.16 | -4.83 (-8.19%) | 3,176,798 |
| 25 Feb 2020 | CNY | 52.87 | 59.13 | 52.5 | 58.99 | 58.99 | +3.79 (+6.87%) | 5,496,308 |
| 24 Feb 2020 | CNY | 60 | 60 | 53.95 | 55.2 | 55.2 | -3.09 (-5.30%) | 6,508,347 |
| 21 Feb 2020 | CNY | 56 | 59.59 | 55.08 | 58.29 | 58.29 | +0.19 (+0.33%) | 4,766,039 |
| 20 Feb 2020 | CNY | 60 | 62.88 | 56.11 | 58.1 | 58.1 | -1.7 (-2.84%) | 5,841,659 |
| 19 Feb 2020 | CNY | 60 | 64.9 | 57.68 | 59.8 | 59.8 | +5.7 (+10.54%) | 8,227,471 |
| 18 Feb 2020 | CNY | 51.08 | 56.58 | 50.77 | 54.1 | 54.1 | +3.05 (+5.97%) | 5,519,324 |
| 17 Feb 2020 | CNY | 48.84 | 51.37 | 48.3 | 51.05 | 51.05 | +2.8 (+5.80%) | 4,599,183 |
| 14 Feb 2020 | CNY | 50 | 51.2 | 46.98 | 48.25 | 48.25 | -2.44 (-4.81%) | 4,221,225 |
| 13 Feb 2020 | CNY | 51.52 | 52.66 | 49.69 | 50.69 | 50.69 | -0.71 (-1.38%) | 4,559,205 |
| 12 Feb 2020 | CNY | 49.1 | 52.88 | 49.1 | 51.4 | 51.4 | +1.01 (+2.00%) | 4,363,650 |
| 11 Feb 2020 | CNY | 52 | 52.69 | 49.02 | 50.39 | 50.39 | -2.49 (-4.71%) | 4,957,321 |
| 10 Feb 2020 | CNY | 46.03 | 53.88 | 45.06 | 52.88 | 52.88 | +6.48 (+13.97%) | 6,343,957 |
| 7 Feb 2020 | CNY | 45.35 | 48.47 | 44.36 | 46.4 | 46.4 | +1.05 (+2.32%) | 5,793,654 |
| 6 Feb 2020 | CNY | 41.87 | 46 | 41.4 | 45.35 | 45.35 | +1.5 (+3.42%) | 5,082,368 |
| 5 Feb 2020 | CNY | 41.36 | 46.28 | 40.89 | 43.85 | 43.85 | +3.05 (+7.48%) | 7,978,790 |
| 4 Feb 2020 | CNY | 36.04 | 40.88 | 36.04 | 40.8 | 40.8 | +6.5 (+18.95%) | 6,161,056 |
| 3 Feb 2020 | CNY | 34.24 | 38.5 | 34.24 | 34.3 | 34.3 | -8.5 (-19.86%) | 6,824,523 |
| 23 Jan 2020 | CNY | 44.7 | 45.99 | 42.13 | 42.8 | 42.8 | -3.2 (-6.96%) | 3,653,815 |
| 22 Jan 2020 | CNY | 43.03 | 46.15 | 41.72 | 46 | 46 | +2.6 (+5.99%) | 5,028,655 |
| 21 Jan 2020 | CNY | 45.14 | 46.53 | 42.66 | 43.4 | 43.4 | -1.9 (-4.19%) | 4,249,308 |
| 20 Jan 2020 | CNY | 48 | 48 | 43.2 | 45.3 | 45.3 | -2.05 (-4.33%) | 4,818,637 |
| 17 Jan 2020 | CNY | 45.12 | 48.52 | 45.12 | 47.35 | 47.35 | +2.24 (+4.97%) | 5,605,155 |
| 16 Jan 2020 | CNY | 41.62 | 45.2 | 41.62 | 45.11 | 45.11 | +3.26 (+7.79%) | 6,190,269 |
| 15 Jan 2020 | CNY | 43.36 | 43.36 | 41.08 | 41.85 | 41.85 | -2.05 (-4.67%) | 5,643,917 |
| 14 Jan 2020 | CNY | 43.9 | 43.9 | 43.9 | 43.9 | 43.9 | -0.17 (-0.39%) | 5,615,326 |
| 13 Jan 2020 | CNY | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | +0.38 (+0.87%) | 5,106,721 |
| 10 Jan 2020 | CNY | 40.92 | 45.01 | 40.91 | 43.69 | 43.69 | +2.37 (+5.74%) | 5,557,560 |
| 9 Jan 2020 | CNY | 40.97 | 41.6 | 39.5 | 41.32 | 41.32 | +1.31 (+3.27%) | 5,342,179 |
| 8 Jan 2020 | CNY | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | +3.86 (+10.68%) | 11,214,663 |
