| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 82 | 86.78 | 81.71 | 86.12 | 86.12 | +3.82 (+4.64%) | 7,161,088 |
| 5 Mar 2020 | CNY | 81.69 | 82.9 | 80 | 82.3 | 82.3 | +2.15 (+2.68%) | 4,452,031 |
| 4 Mar 2020 | CNY | 81.5 | 82.45 | 79.06 | 80.15 | 80.15 | -2.8 (-3.38%) | 6,232,716 |
| 3 Mar 2020 | CNY | 81.5 | 86.2 | 81.13 | 82.95 | 82.95 | +2.45 (+3.04%) | 6,590,030 |
| 2 Mar 2020 | CNY | 82.11 | 83.38 | 78.98 | 80.5 | 80.5 | -0.2 (-0.25%) | 6,828,630 |
| 28 Feb 2020 | CNY | 82.8 | 84.5 | 79.18 | 80.7 | 80.7 | -3.39 (-4.03%) | 7,299,076 |
| 27 Feb 2020 | CNY | 80.22 | 86.18 | 79 | 84.09 | 84.09 | +5.2 (+6.59%) | 7,390,464 |
| 26 Feb 2020 | CNY | 83.9 | 84.9 | 76 | 78.89 | 78.89 | -4.38 (-5.26%) | 6,485,147 |
| 25 Feb 2020 | CNY | 81.6 | 84.56 | 80.25 | 83.27 | 83.27 | +0.39 (+0.47%) | 6,034,036 |
| 24 Feb 2020 | CNY | 81.4 | 84.41 | 81.08 | 82.88 | 82.88 | -0.19 (-0.23%) | 6,039,350 |
| 21 Feb 2020 | CNY | 82 | 84.5 | 80.5 | 83.07 | 83.07 | +0.57 (+0.69%) | 7,434,003 |
| 20 Feb 2020 | CNY | 76.47 | 82.5 | 76.21 | 82.5 | 82.5 | +7.5 (+10%) | 9,112,754 |
| 19 Feb 2020 | CNY | 74.29 | 75.27 | 73.35 | 75 | 75 | +0.34 (+0.46%) | 4,807,578 |
| 18 Feb 2020 | CNY | 75.76 | 76.35 | 74.1 | 74.66 | 74.66 | -0.94 (-1.24%) | 4,872,644 |
| 17 Feb 2020 | CNY | 72 | 75.89 | 71.2 | 75.6 | 75.6 | +4.61 (+6.49%) | 5,963,706 |
| 14 Feb 2020 | CNY | 71.34 | 72.38 | 70.41 | 70.99 | 70.99 | -0.47 (-0.66%) | 3,506,053 |
| 13 Feb 2020 | CNY | 71.41 | 73.1 | 70.7 | 71.46 | 71.46 | +0.06 (+0.08%) | 4,440,350 |
| 12 Feb 2020 | CNY | 70.79 | 71.84 | 69.9 | 71.4 | 71.4 | +0.37 (+0.52%) | 4,486,411 |
| 11 Feb 2020 | CNY | 69.4 | 72.14 | 69.01 | 71.03 | 71.03 | +1.63 (+2.35%) | 4,010,344 |
| 10 Feb 2020 | CNY | 68.17 | 69.5 | 67.63 | 69.4 | 69.4 | +0.12 (+0.17%) | 3,569,353 |
| 7 Feb 2020 | CNY | 71.3 | 71.9 | 68.88 | 69.28 | 69.28 | -2.66 (-3.70%) | 5,769,605 |
| 6 Feb 2020 | CNY | 68.97 | 73.29 | 68.5 | 71.94 | 71.94 | +2.92 (+4.23%) | 6,007,243 |
| 5 Feb 2020 | CNY | 69.31 | 70.5 | 67.35 | 69.02 | 69.02 | +0.8 (+1.17%) | 6,408,652 |
| 4 Feb 2020 | CNY | 66.11 | 69.63 | 66.11 | 68.22 | 68.22 | +2.26 (+3.43%) | 5,450,455 |
| 3 Feb 2020 | CNY | 65.96 | 68.85 | 65.96 | 65.96 | 65.96 | -7.54 (-10.26%) | 5,740,745 |
| 23 Jan 2020 | CNY | 75.5 | 77.87 | 71 | 73.5 | 73.5 | -2.55 (-3.35%) | 5,675,827 |
| 22 Jan 2020 | CNY | 76.45 | 76.98 | 74.71 | 76.05 | 76.05 | -0.43 (-0.56%) | 4,931,400 |
| 21 Jan 2020 | CNY | 76.59 | 78.6 | 76 | 76.48 | 76.48 | -1.63 (-2.09%) | 6,004,040 |
| 20 Jan 2020 | CNY | 74.63 | 78.78 | 73.67 | 78.11 | 78.11 | +4.31 (+5.84%) | 6,745,009 |
| 17 Jan 2020 | CNY | 69.9 | 74.6 | 69.5 | 73.8 | 73.8 | +4.3 (+6.19%) | 7,651,809 |
