| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | CNY | 46.8 | 49.15 | 46.13 | 48.63 | 48.63 | -0.85 (-1.72%) | 770,785 |
| 12 Mar 2020 | CNY | 50 | 50.25 | 48.99 | 49.48 | 49.48 | -1.51 (-2.96%) | 679,607 |
| 11 Mar 2020 | CNY | 52.34 | 52.59 | 50.7 | 50.99 | 50.99 | -1.11 (-2.13%) | 730,722 |
| 10 Mar 2020 | CNY | 50.6 | 52.46 | 50.01 | 52.1 | 52.1 | +1.2 (+2.36%) | 772,403 |
| 9 Mar 2020 | CNY | 53.56 | 53.98 | 50.9 | 50.9 | 50.9 | -3.28 (-6.05%) | 966,211 |
| 6 Mar 2020 | CNY | 54.08 | 55 | 53.76 | 54.18 | 54.18 | -0.29 (-0.53%) | 508,716 |
| 5 Mar 2020 | CNY | 55.02 | 55.4 | 53.89 | 54.47 | 54.47 | +0.01 (+0.02%) | 693,613 |
| 4 Mar 2020 | CNY | 53.77 | 54.97 | 53.51 | 54.46 | 54.46 | +0.16 (+0.29%) | 743,224 |
| 3 Mar 2020 | CNY | 54.85 | 56.25 | 53.68 | 54.3 | 54.3 | +0.08 (+0.15%) | 1,169,359 |
| 2 Mar 2020 | CNY | 52.32 | 54.5 | 51.8 | 54.22 | 54.22 | +2.64 (+5.12%) | 983,140 |
| 28 Feb 2020 | CNY | 54 | 54.89 | 51.3 | 51.58 | 51.58 | -4.13 (-7.41%) | 1,321,467 |
| 27 Feb 2020 | CNY | 57.55 | 57.88 | 55.05 | 55.71 | 55.71 | -1.21 (-2.13%) | 928,804 |
| 26 Feb 2020 | CNY | 59.4 | 60.29 | 56.6 | 56.92 | 56.92 | -3.68 (-6.07%) | 1,518,084 |
| 25 Feb 2020 | CNY | 58 | 61.35 | 57.7 | 60.6 | 60.6 | +1.5 (+2.54%) | 1,778,318 |
| 24 Feb 2020 | CNY | 58.62 | 59.58 | 57.76 | 59.1 | 59.1 | -0.06 (-0.10%) | 1,219,913 |
| 21 Feb 2020 | CNY | 59.9 | 60.65 | 58.81 | 59.16 | 59.16 | -0.92 (-1.53%) | 1,418,988 |
| 20 Feb 2020 | CNY | 60.26 | 61.18 | 58.6 | 60.08 | 60.08 | -0.42 (-0.69%) | 1,436,213 |
| 19 Feb 2020 | CNY | 61.1 | 61.99 | 59.6 | 60.5 | 60.5 | -1.48 (-2.39%) | 2,218,869 |
| 18 Feb 2020 | CNY | 58.1 | 61.98 | 58.1 | 61.98 | 61.98 | +3.87 (+6.66%) | 2,937,481 |
| 17 Feb 2020 | CNY | 56.68 | 58.2 | 56.3 | 58.11 | 58.11 | +1.85 (+3.29%) | 1,717,411 |
| 14 Feb 2020 | CNY | 57.8 | 58.48 | 55.22 | 56.26 | 56.26 | -1.58 (-2.73%) | 1,511,723 |
| 13 Feb 2020 | CNY | 57.66 | 59.78 | 57.01 | 57.84 | 57.84 | +0.34 (+0.59%) | 1,852,659 |
| 12 Feb 2020 | CNY | 55.21 | 57.89 | 55.21 | 57.5 | 57.5 | +1.7 (+3.05%) | 1,534,244 |
| 11 Feb 2020 | CNY | 58.2 | 58.2 | 55.8 | 55.8 | 55.8 | -2.5 (-4.29%) | 1,651,448 |
| 10 Feb 2020 | CNY | 57.22 | 60.42 | 56.43 | 58.3 | 58.3 | +1.62 (+2.86%) | 2,189,589 |
| 7 Feb 2020 | CNY | 55.24 | 56.8 | 54 | 56.68 | 56.68 | +1.47 (+2.66%) | 2,079,375 |
| 6 Feb 2020 | CNY | 54.15 | 56.49 | 53.21 | 55.21 | 55.21 | +1.05 (+1.94%) | 2,000,438 |
| 5 Feb 2020 | CNY | 53.02 | 55.98 | 52.47 | 54.16 | 54.16 | +1.14 (+2.15%) | 2,214,444 |
| 4 Feb 2020 | CNY | 49.61 | 53.55 | 48.9 | 53.02 | 53.02 | +4.77 (+9.89%) | 2,133,396 |
| 3 Feb 2020 | CNY | 45.2 | 50.85 | 45.2 | 48.25 | 48.25 | -7.88 (-14.04%) | 2,161,780 |
