| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | CNY | 60 | 62.46 | 59.1 | 59.73 | 59.73 | +1.23 (+2.10%) | 1,538,678 |
| 2 Mar 2020 | CNY | 55.6 | 59.49 | 55.6 | 58.5 | 58.5 | +3.5 (+6.36%) | 1,418,522 |
| 28 Feb 2020 | CNY | 58.29 | 59.59 | 54.07 | 55 | 55 | -6.3 (-10.28%) | 2,033,754 |
| 27 Feb 2020 | CNY | 64.49 | 65.3 | 61.06 | 61.3 | 61.3 | -2.86 (-4.46%) | 1,461,738 |
| 26 Feb 2020 | CNY | 65 | 66.98 | 63.65 | 64.16 | 64.16 | -3.19 (-4.74%) | 1,697,683 |
| 25 Feb 2020 | CNY | 62 | 68.87 | 60.53 | 67.35 | 67.35 | +2.64 (+4.08%) | 2,894,457 |
| 24 Feb 2020 | CNY | 65.82 | 65.86 | 64.2 | 64.71 | 64.71 | -2.29 (-3.42%) | 2,265,885 |
| 21 Feb 2020 | CNY | 65.66 | 67.4 | 64.15 | 67 | 67 | -0.9 (-1.33%) | 3,086,716 |
| 20 Feb 2020 | CNY | 66.42 | 68.78 | 66.16 | 67.9 | 67.9 | +1.5 (+2.26%) | 3,008,544 |
| 19 Feb 2020 | CNY | 66.6 | 69.6 | 65 | 66.4 | 66.4 | -3.62 (-5.17%) | 4,418,158 |
| 18 Feb 2020 | CNY | 74.92 | 76 | 69.55 | 70.02 | 70.02 | +0.47 (+0.68%) | 7,112,679 |
| 17 Feb 2020 | CNY | 58.99 | 69.55 | 58.99 | 69.55 | 69.55 | +11.59 (+20.00%) | 4,417,935 |
| 14 Feb 2020 | CNY | 61.5 | 61.5 | 57.01 | 57.96 | 57.96 | -1.87 (-3.13%) | 2,189,726 |
| 13 Feb 2020 | CNY | 58.35 | 62.18 | 58.35 | 59.83 | 59.83 | +1.17 (+1.99%) | 2,653,299 |
| 12 Feb 2020 | CNY | 55.99 | 59.06 | 55.02 | 58.66 | 58.66 | +1.69 (+2.97%) | 1,697,720 |
| 11 Feb 2020 | CNY | 59.29 | 60.58 | 56.66 | 56.97 | 56.97 | -2.32 (-3.91%) | 1,887,604 |
| 10 Feb 2020 | CNY | 55.88 | 60.8 | 55.88 | 59.29 | 59.29 | +2.54 (+4.48%) | 2,274,231 |
| 7 Feb 2020 | CNY | 55.23 | 57 | 53.88 | 56.75 | 56.75 | +1.75 (+3.18%) | 2,385,621 |
| 6 Feb 2020 | CNY | 52.58 | 55.97 | 52.58 | 55 | 55 | +1.8 (+3.38%) | 2,199,558 |
| 5 Feb 2020 | CNY | 50.71 | 54.49 | 50.43 | 53.2 | 53.2 | +2.58 (+5.10%) | 2,276,952 |
| 4 Feb 2020 | CNY | 47.66 | 50.95 | 47.66 | 50.62 | 50.62 | +3.26 (+6.88%) | 2,064,661 |
| 3 Feb 2020 | CNY | 47.37 | 49.5 | 47.36 | 47.36 | 47.36 | -11.84 (-20%) | 1,713,849 |
| 23 Jan 2020 | CNY | 61.71 | 63.81 | 58.7 | 59.2 | 59.2 | -3.69 (-5.87%) | 1,849,972 |
| 22 Jan 2020 | CNY | 62.51 | 63.7 | 59.6 | 62.89 | 62.89 | -0.69 (-1.09%) | 2,194,957 |
| 21 Jan 2020 | CNY | 63.87 | 65.99 | 62.26 | 63.58 | 63.58 | -0.42 (-0.66%) | 1,915,543 |
| 20 Jan 2020 | CNY | 63.2 | 65.55 | 60.02 | 64 | 64 | +0.82 (+1.30%) | 3,021,629 |
| 17 Jan 2020 | CNY | 58.78 | 64.2 | 58.58 | 63.18 | 63.18 | +4.65 (+7.94%) | 3,601,286 |
| 16 Jan 2020 | CNY | 57.92 | 59.5 | 57.6 | 58.53 | 58.53 | +0.94 (+1.63%) | 1,344,124 |
| 15 Jan 2020 | CNY | 59 | 59.37 | 57.2 | 57.59 | 57.59 | -1.63 (-2.75%) | 1,122,608 |
| 14 Jan 2020 | CNY | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | +0.43 (+0.73%) | 1,638,873 |
