| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 62.94 | 62.94 | 58.8 | 59.03 | 59.03 | -3.83 (-6.09%) | 1,814,739 |
| 26 Feb 2020 | CNY | 66.09 | 68.09 | 60 | 62.86 | 62.86 | -5.6 (-8.18%) | 2,342,402 |
| 25 Feb 2020 | CNY | 66 | 70.33 | 64.3 | 68.46 | 68.46 | -1.04 (-1.50%) | 2,899,347 |
| 24 Feb 2020 | CNY | 65.07 | 70.89 | 62.88 | 69.5 | 69.5 | +6.45 (+10.23%) | 2,801,779 |
| 21 Feb 2020 | CNY | 62.7 | 64.88 | 62.01 | 63.05 | 63.05 | +1.19 (+1.92%) | 2,060,464 |
| 20 Feb 2020 | CNY | 64.75 | 66.38 | 60.2 | 61.86 | 61.86 | -2.59 (-4.02%) | 2,340,640 |
| 19 Feb 2020 | CNY | 66.55 | 67.8 | 62.8 | 64.45 | 64.45 | -5.94 (-8.44%) | 3,384,160 |
| 18 Feb 2020 | CNY | 60.65 | 72 | 57.6 | 70.39 | 70.39 | +10.39 (+17.32%) | 4,754,091 |
| 17 Feb 2020 | CNY | 59.09 | 60.58 | 57.29 | 60 | 60 | +1.52 (+2.60%) | 2,118,230 |
| 14 Feb 2020 | CNY | 56.06 | 61.61 | 55.05 | 58.48 | 58.48 | +1.49 (+2.61%) | 2,883,617 |
| 13 Feb 2020 | CNY | 52.57 | 58.88 | 52.17 | 56.99 | 56.99 | +4.69 (+8.97%) | 2,975,346 |
| 12 Feb 2020 | CNY | 50.41 | 52.99 | 49.8 | 52.3 | 52.3 | +1.7 (+3.36%) | 1,409,984 |
| 11 Feb 2020 | CNY | 53.1 | 53.4 | 50.06 | 50.6 | 50.6 | -2.74 (-5.14%) | 1,393,377 |
| 10 Feb 2020 | CNY | 54.73 | 55.95 | 52.51 | 53.34 | 53.34 | -1.16 (-2.13%) | 1,400,151 |
| 7 Feb 2020 | CNY | 50.3 | 55.2 | 49.84 | 54.5 | 54.5 | +3.82 (+7.54%) | 1,628,854 |
| 6 Feb 2020 | CNY | 48.2 | 50.85 | 48.2 | 50.68 | 50.68 | +1.51 (+3.07%) | 1,034,779 |
| 5 Feb 2020 | CNY | 48.46 | 51.8 | 47.52 | 49.17 | 49.17 | +0.71 (+1.47%) | 1,647,678 |
| 4 Feb 2020 | CNY | 44.01 | 48.66 | 44.01 | 48.46 | 48.46 | +4.46 (+10.14%) | 1,168,806 |
| 3 Feb 2020 | CNY | 40.75 | 46.8 | 40.75 | 44 | 44 | -6.21 (-12.37%) | 2,226,906 |
| 23 Jan 2020 | CNY | 55.42 | 55.85 | 49.95 | 50.21 | 50.21 | -5.11 (-9.24%) | 1,681,344 |
| 22 Jan 2020 | CNY | 53.33 | 55.87 | 51.32 | 55.32 | 55.32 | +1.99 (+3.73%) | 1,329,439 |
| 21 Jan 2020 | CNY | 56.55 | 56.99 | 53.03 | 53.33 | 53.33 | -3.94 (-6.88%) | 1,713,699 |
| 20 Jan 2020 | CNY | 55.99 | 59.87 | 53.51 | 57.27 | 57.27 | +1.22 (+2.18%) | 2,225,099 |
| 17 Jan 2020 | CNY | 52.31 | 56.37 | 52.22 | 56.05 | 56.05 | +2.79 (+5.24%) | 2,647,585 |
| 16 Jan 2020 | CNY | 50 | 54.26 | 49.65 | 53.26 | 53.26 | +2.16 (+4.23%) | 2,850,437 |
| 15 Jan 2020 | CNY | 53.72 | 55.3 | 50.57 | 51.1 | 51.1 | -2.34 (-4.38%) | 2,321,336 |
| 14 Jan 2020 | CNY | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.34 (-0.63%) | 1,789,043 |
| 13 Jan 2020 | CNY | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | +1.65 (+3.17%) | 1,868,214 |
| 10 Jan 2020 | CNY | 53.3 | 53.76 | 50.88 | 52.13 | 52.13 | -1.17 (-2.20%) | 1,682,876 |
| 9 Jan 2020 | CNY | 52.56 | 55.44 | 52.55 | 53.3 | 53.3 | +0.68 (+1.29%) | 2,379,602 |
