| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 71.68 | 73.15 | 68.08 | 70.05 | 70.05 | -1.65 (-2.30%) | 27,269,996 |
| 26 Feb 2020 | CNY | 69.78 | 75.8 | 69 | 71.7 | 71.7 | +0.85 (+1.20%) | 52,276,832 |
| 25 Feb 2020 | CNY | 64.4 | 72.19 | 64.17 | 70.85 | 70.85 | +4.65 (+7.02%) | 40,743,409 |
| 24 Feb 2020 | CNY | 65.42 | 67.14 | 64.96 | 66.2 | 66.2 | -1.3 (-1.93%) | 35,796,879 |
| 21 Feb 2020 | CNY | 67 | 68.27 | 65.68 | 67.5 | 67.5 | -0.6 (-0.88%) | 45,518,916 |
| 20 Feb 2020 | CNY | 63.17 | 68.1 | 63.11 | 68.1 | 68.1 | +6.19 (+10.00%) | 64,939,094 |
| 19 Feb 2020 | CNY | 64.47 | 64.48 | 61.66 | 61.91 | 61.91 | +2.44 (+4.10%) | 43,747,653 |
| 18 Feb 2020 | CNY | 57.8 | 60 | 57.77 | 59.47 | 59.47 | +0.99 (+1.69%) | 22,836,532 |
| 17 Feb 2020 | CNY | 56.91 | 58.56 | 56.91 | 58.48 | 58.48 | +1.58 (+2.78%) | 20,988,900 |
| 14 Feb 2020 | CNY | 57.56 | 57.9 | 56.44 | 56.9 | 56.9 | -0.65 (-1.13%) | 21,117,383 |
| 13 Feb 2020 | CNY | 58.5 | 60.13 | 57.5 | 57.55 | 57.55 | -1.64 (-2.77%) | 23,694,703 |
| 12 Feb 2020 | CNY | 59.04 | 60.6 | 58.35 | 59.19 | 59.19 | +0.15 (+0.25%) | 19,745,556 |
| 11 Feb 2020 | CNY | 60 | 60.12 | 58.28 | 59.04 | 59.04 | -1.89 (-3.10%) | 19,617,574 |
| 10 Feb 2020 | CNY | 59.2 | 63.36 | 58.85 | 60.93 | 60.93 | +3.03 (+5.23%) | 35,279,646 |
| 7 Feb 2020 | CNY | 60.74 | 60.74 | 56.66 | 57.9 | 57.9 | -2.85 (-4.69%) | 32,128,159 |
| 6 Feb 2020 | CNY | 58.45 | 60.85 | 58.4 | 60.75 | 60.75 | -0.06 (-0.10%) | 30,113,181 |
| 5 Feb 2020 | CNY | 57.7 | 62 | 56.99 | 60.81 | 60.81 | +4.45 (+7.90%) | 44,623,025 |
| 4 Feb 2020 | CNY | 54 | 57.5 | 54 | 56.36 | 56.36 | +2.51 (+4.66%) | 36,777,530 |
| 3 Feb 2020 | CNY | 53.85 | 54.48 | 53.85 | 53.85 | 53.85 | -5.98 (-9.99%) | 10,039,800 |
| 23 Jan 2020 | CNY | 57.99 | 61.88 | 57.51 | 59.83 | 59.83 | +0.56 (+0.94%) | 29,158,496 |
| 22 Jan 2020 | CNY | 56.5 | 60.5 | 56.1 | 59.27 | 59.27 | +2.55 (+4.50%) | 32,797,995 |
| 21 Jan 2020 | CNY | 57.72 | 57.73 | 56.55 | 56.72 | 56.72 | -2.04 (-3.47%) | 20,383,657 |
| 20 Jan 2020 | CNY | 57.3 | 59.9 | 56.5 | 58.76 | 58.76 | +0.81 (+1.40%) | 30,077,562 |
| 17 Jan 2020 | CNY | 53.86 | 59.5 | 53.2 | 57.95 | 57.95 | +3.86 (+7.14%) | 53,060,038 |
| 16 Jan 2020 | CNY | 53.49 | 54.54 | 51.78 | 54.09 | 54.09 | +0.78 (+1.46%) | 33,573,707 |
| 15 Jan 2020 | CNY | 54.01 | 54.75 | 52.28 | 53.31 | 53.31 | -0.13 (-0.24%) | 29,870,523 |
| 14 Jan 2020 | CNY | 55 | 55.99 | 53 | 53.44 | 53.44 | +1.83 (+3.55%) | 61,497,596 |
| 13 Jan 2020 | CNY | 51.61 | 51.61 | 50.51 | 51.61 | 51.61 | +4.69 (+10.00%) | 51,882,759 |
| 10 Jan 2020 | CNY | 47.66 | 47.66 | 46.61 | 46.92 | 46.92 | -0.73 (-1.53%) | 10,929,463 |
| 9 Jan 2020 | CNY | 47.75 | 48.2 | 47.38 | 47.65 | 47.65 | +0.37 (+0.78%) | 8,921,700 |
