| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 106.8688 | 109.0625 | 105.6375 | 106.2875 | 106.2875 | -3.5 (-3.19%) | 3,967,014 |
| 5 Mar 2020 | CNY | 115.5188 | 121.7625 | 106.4813 | 109.7875 | 109.7875 | -3.337 (-2.95%) | 4,645,542 |
| 4 Mar 2020 | CNY | 116.8688 | 118.725 | 111.25 | 113.125 | 113.125 | -5.963 (-5.01%) | 3,599,081 |
| 3 Mar 2020 | CNY | 116.0063 | 120.625 | 113.7688 | 119.0875 | 119.0875 | +6.013 (+5.32%) | 3,889,939 |
| 2 Mar 2020 | CNY | 108.8875 | 116.0375 | 107.0188 | 113.075 | 113.075 | +7.575 (+7.18%) | 4,175,049 |
| 28 Feb 2020 | CNY | 106.2563 | 110.5 | 104.7375 | 105.5 | 105.5 | -5.125 (-4.63%) | 3,438,843 |
| 27 Feb 2020 | CNY | 108.2313 | 114.2375 | 106.75 | 110.625 | 110.625 | +3.781 (+3.54%) | 4,217,809 |
| 26 Feb 2020 | CNY | 112.5 | 113.75 | 106.25 | 106.8438 | 106.8438 | -7.531 (-6.58%) | 3,725,804 |
| 25 Feb 2020 | CNY | 112.5 | 117.2313 | 109.5625 | 114.375 | 114.375 | -1.031 (-0.89%) | 3,696,724 |
| 24 Feb 2020 | CNY | 113.125 | 118.55 | 111.9375 | 115.4063 | 115.4063 | +1.225 (+1.07%) | 3,151,724 |
| 21 Feb 2020 | CNY | 111.9375 | 118.75 | 111.9375 | 114.1813 | 114.1813 | +1.188 (+1.05%) | 3,258,256 |
| 20 Feb 2020 | CNY | 113.3625 | 114.3688 | 108.7563 | 112.9938 | 112.9938 | -0.6 (-0.53%) | 2,758,276 |
| 19 Feb 2020 | CNY | 112.9125 | 117.375 | 109.7563 | 113.5938 | 113.5938 | +0.469 (+0.41%) | 2,732,547 |
| 18 Feb 2020 | CNY | 110.2375 | 113.125 | 109.475 | 113.125 | 113.125 | +1.312 (+1.17%) | 2,430,971 |
| 17 Feb 2020 | CNY | 104 | 112 | 103.125 | 111.8125 | 111.8125 | +9.887 (+9.70%) | 3,281,696 |
| 14 Feb 2020 | CNY | 101.6063 | 105.55 | 101.1938 | 101.925 | 101.925 | -1.062 (-1.03%) | 2,301,868 |
| 13 Feb 2020 | CNY | 106.25 | 106.5375 | 102.2063 | 102.9875 | 102.9875 | -3.181 (-3.00%) | 2,830,123 |
| 12 Feb 2020 | CNY | 101.025 | 107.25 | 100.1 | 106.1688 | 106.1688 | +5.075 (+5.02%) | 3,368,851 |
| 11 Feb 2020 | CNY | 101.8125 | 102.4188 | 99.375 | 101.0938 | 101.0938 | +0.156 (+0.15%) | 2,377,873 |
| 10 Feb 2020 | CNY | 102.1875 | 104.375 | 98.75 | 100.9375 | 100.9375 | -1.75 (-1.70%) | 3,002,513 |
| 7 Feb 2020 | CNY | 98.75 | 104.3688 | 98.4375 | 102.6875 | 102.6875 | +3.438 (+3.46%) | 4,579,419 |
| 6 Feb 2020 | CNY | 94.0625 | 101.8063 | 92.625 | 99.25 | 99.25 | +4.806 (+5.09%) | 5,028,867 |
| 5 Feb 2020 | CNY | 90.0063 | 95.2063 | 88.975 | 94.4438 | 94.4438 | +7.894 (+9.12%) | 5,312,680 |
| 4 Feb 2020 | CNY | 82.8625 | 86.55 | 81.8813 | 86.55 | 86.55 | +7.869 (+10.00%) | 2,717,744 |
| 3 Feb 2020 | CNY | 77.5 | 82.0313 | 77.5 | 78.6813 | 78.6813 | -5.775 (-6.84%) | 4,913,326 |
| 23 Jan 2020 | CNY | 87.1375 | 90.5375 | 81.9563 | 84.4563 | 84.4563 | -2.987 (-3.42%) | 3,296,294 |
| 22 Jan 2020 | CNY | 85.8125 | 88.75 | 84.8188 | 87.4438 | 87.4438 | +1 (+1.16%) | 2,347,956 |
| 21 Jan 2020 | CNY | 87.9438 | 88.475 | 84.7938 | 86.4438 | 86.4438 | -2.638 (-2.96%) | 2,705,246 |
| 20 Jan 2020 | CNY | 86.85 | 89.0813 | 85.6563 | 89.0813 | 89.0813 | +2.55 (+2.95%) | 2,680,283 |
| 17 Jan 2020 | CNY | 88.2 | 89.375 | 86.5 | 86.5313 | 86.5313 | -2.219 (-2.50%) | 2,076,896 |
