| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 74.44 | 77.68 | 74.35 | 77.36 | 77.36 | +2.08 (+2.76%) | 1,478,430 |
| 5 Mar 2020 | CNY | 71.99 | 75.39 | 71.12 | 75.28 | 75.28 | +3.78 (+5.29%) | 2,094,463 |
| 4 Mar 2020 | CNY | 72.2 | 73.86 | 70.01 | 71.5 | 71.5 | -0.88 (-1.22%) | 1,613,124 |
| 3 Mar 2020 | CNY | 71 | 74.44 | 68.15 | 72.38 | 72.38 | +4.64 (+6.85%) | 2,552,050 |
| 2 Mar 2020 | CNY | 67.27 | 69.78 | 67 | 67.74 | 67.74 | +1.2 (+1.80%) | 1,380,891 |
| 28 Feb 2020 | CNY | 68.6 | 71.8 | 66.44 | 66.54 | 66.54 | -5.46 (-7.58%) | 2,345,606 |
| 27 Feb 2020 | CNY | 67.73 | 72 | 66.5 | 72 | 72 | +4.5 (+6.67%) | 1,985,266 |
| 26 Feb 2020 | CNY | 69.46 | 70.47 | 67 | 67.5 | 67.5 | -2.9 (-4.12%) | 1,352,756 |
| 25 Feb 2020 | CNY | 68.22 | 70.96 | 66.88 | 70.4 | 70.4 | +1.02 (+1.47%) | 2,000,319 |
| 24 Feb 2020 | CNY | 66.65 | 69.95 | 66.1 | 69.38 | 69.38 | +2.66 (+3.99%) | 2,203,246 |
| 21 Feb 2020 | CNY | 68.4 | 69.05 | 65.88 | 66.72 | 66.72 | -1.68 (-2.46%) | 2,301,710 |
| 20 Feb 2020 | CNY | 68 | 70.69 | 67.88 | 68.4 | 68.4 | 0.0 (0.0%) | 1,769,633 |
| 19 Feb 2020 | CNY | 67.78 | 71.2 | 67.21 | 68.4 | 68.4 | +1.2 (+1.79%) | 2,102,116 |
| 18 Feb 2020 | CNY | 66.34 | 67.35 | 64.98 | 67.2 | 67.2 | +0.85 (+1.28%) | 1,378,422 |
| 17 Feb 2020 | CNY | 64.5 | 66.68 | 63.63 | 66.35 | 66.35 | +2.53 (+3.96%) | 1,830,787 |
| 14 Feb 2020 | CNY | 64.5 | 65.38 | 63 | 63.82 | 63.82 | -0.68 (-1.05%) | 1,617,302 |
| 13 Feb 2020 | CNY | 65.61 | 65.95 | 63.88 | 64.5 | 64.5 | -1.76 (-2.66%) | 1,442,875 |
| 12 Feb 2020 | CNY | 64.7 | 66.89 | 63.17 | 66.26 | 66.26 | +1.12 (+1.72%) | 2,327,937 |
| 11 Feb 2020 | CNY | 60.08 | 65.6 | 59.8 | 65.14 | 65.14 | +5.06 (+8.42%) | 3,005,186 |
| 10 Feb 2020 | CNY | 60.75 | 61.45 | 59.12 | 60.08 | 60.08 | -0.83 (-1.36%) | 1,602,933 |
| 7 Feb 2020 | CNY | 60.23 | 61.42 | 59.14 | 60.91 | 60.91 | +0.57 (+0.94%) | 2,083,332 |
| 6 Feb 2020 | CNY | 60.69 | 61.38 | 58.92 | 60.34 | 60.34 | +0.14 (+0.23%) | 2,204,000 |
| 5 Feb 2020 | CNY | 61.7 | 63.87 | 59.03 | 60.2 | 60.2 | -1.48 (-2.40%) | 3,082,830 |
| 4 Feb 2020 | CNY | 55 | 62.77 | 55 | 61.68 | 61.68 | +4.28 (+7.46%) | 2,435,172 |
| 3 Feb 2020 | CNY | 57.4 | 60.44 | 57.4 | 57.4 | 57.4 | -6.38 (-10.00%) | 2,065,756 |
| 23 Jan 2020 | CNY | 66.38 | 67.11 | 62.4 | 63.78 | 63.78 | -1.44 (-2.21%) | 2,242,484 |
| 22 Jan 2020 | CNY | 65.78 | 66.4 | 64.14 | 65.22 | 65.22 | -0.18 (-0.28%) | 1,596,469 |
| 21 Jan 2020 | CNY | 66.7 | 67.2 | 65.3 | 65.4 | 65.4 | -0.55 (-0.83%) | 1,461,233 |
| 20 Jan 2020 | CNY | 65.2 | 67.47 | 64.33 | 65.95 | 65.95 | -0.65 (-0.98%) | 2,173,448 |
| 17 Jan 2020 | CNY | 65.72 | 67.58 | 65.1 | 66.6 | 66.6 | +0.65 (+0.99%) | 1,588,870 |
