| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 73.58 | 73.9 | 72.02 | 72.38 | 72.38 | -1.92 (-2.58%) | 1,994,681 |
| 5 Mar 2020 | CNY | 72.63 | 74.6 | 72 | 74.3 | 74.3 | +1.7 (+2.34%) | 2,666,300 |
| 4 Mar 2020 | CNY | 72.78 | 73.5 | 72 | 72.6 | 72.6 | -0.31 (-0.43%) | 1,346,117 |
| 3 Mar 2020 | CNY | 73.93 | 73.93 | 71.8 | 72.91 | 72.91 | -0.31 (-0.42%) | 3,009,807 |
| 2 Mar 2020 | CNY | 72.35 | 74.5 | 72.18 | 73.22 | 73.22 | -0.23 (-0.31%) | 2,054,126 |
| 28 Feb 2020 | CNY | 70.3 | 73.45 | 70.15 | 73.45 | 73.45 | +0.49 (+0.67%) | 3,162,255 |
| 27 Feb 2020 | CNY | 74.65 | 75.07 | 72.61 | 72.96 | 72.96 | -2.87 (-3.78%) | 3,333,074 |
| 26 Feb 2020 | CNY | 74.87 | 76.73 | 72.7 | 75.83 | 75.83 | +1.3 (+1.74%) | 2,486,188 |
| 25 Feb 2020 | CNY | 73.4 | 75.28 | 72.62 | 74.53 | 74.53 | +0.84 (+1.14%) | 3,094,580 |
| 24 Feb 2020 | CNY | 70.71 | 73.83 | 70.71 | 73.69 | 73.69 | +1.62 (+2.25%) | 2,752,482 |
| 21 Feb 2020 | CNY | 71.32 | 72.98 | 71.02 | 72.07 | 72.07 | +0.76 (+1.07%) | 2,250,299 |
| 20 Feb 2020 | CNY | 69.28 | 71.31 | 69.14 | 71.31 | 71.31 | +1.71 (+2.46%) | 2,221,355 |
| 19 Feb 2020 | CNY | 70.24 | 70.74 | 69.52 | 69.6 | 69.6 | -0.64 (-0.91%) | 1,198,605 |
| 18 Feb 2020 | CNY | 70.9 | 71.07 | 69.78 | 70.24 | 70.24 | -0.43 (-0.61%) | 1,659,511 |
| 17 Feb 2020 | CNY | 70.93 | 71.85 | 70.3 | 70.67 | 70.67 | +0.2 (+0.28%) | 2,226,083 |
| 14 Feb 2020 | CNY | 70.97 | 72.3 | 70.1 | 70.47 | 70.47 | -0.63 (-0.89%) | 1,310,181 |
| 13 Feb 2020 | CNY | 71.9 | 72.18 | 70.05 | 71.1 | 71.1 | -0.24 (-0.34%) | 982,385 |
| 12 Feb 2020 | CNY | 70.92 | 72.03 | 69.75 | 71.34 | 71.34 | +0.34 (+0.48%) | 1,715,865 |
| 11 Feb 2020 | CNY | 70.24 | 71.48 | 69.92 | 71 | 71 | +0.54 (+0.77%) | 1,553,372 |
| 10 Feb 2020 | CNY | 68.9 | 71.11 | 68.03 | 70.46 | 70.46 | +1.63 (+2.37%) | 2,168,569 |
| 7 Feb 2020 | CNY | 68.2 | 68.88 | 66.62 | 68.83 | 68.83 | +0.57 (+0.84%) | 1,930,297 |
| 6 Feb 2020 | CNY | 69 | 69.35 | 68 | 68.26 | 68.26 | +0.31 (+0.46%) | 2,068,079 |
| 5 Feb 2020 | CNY | 66.47 | 69.47 | 65.75 | 67.95 | 67.95 | +2.26 (+3.44%) | 3,400,815 |
| 4 Feb 2020 | CNY | 63.21 | 66.6 | 63.21 | 65.69 | 65.69 | +2.12 (+3.33%) | 2,949,120 |
| 3 Feb 2020 | CNY | 63.56 | 65.51 | 63.56 | 63.57 | 63.57 | -7.05 (-9.98%) | 3,167,670 |
| 23 Jan 2020 | CNY | 73.15 | 73.15 | 70.41 | 70.62 | 70.62 | -2.43 (-3.33%) | 1,887,990 |
| 22 Jan 2020 | CNY | 73.33 | 73.69 | 71.17 | 73.05 | 73.05 | -0.28 (-0.38%) | 1,947,383 |
| 21 Jan 2020 | CNY | 73.39 | 73.83 | 72.53 | 73.33 | 73.33 | -0.49 (-0.66%) | 1,107,697 |
| 20 Jan 2020 | CNY | 74.2 | 74.75 | 73.3 | 73.82 | 73.82 | -0.38 (-0.51%) | 1,306,642 |
| 17 Jan 2020 | CNY | 74.03 | 74.49 | 73.71 | 74.2 | 74.2 | -0.13 (-0.17%) | 1,287,289 |
