| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 80.4231 | 80.4231 | 77.8141 | 80.1282 | 80.1282 | -0.199 (-0.25%) | 2,575,307 |
| 5 Mar 2020 | CNY | 81.7564 | 82.4039 | 78.4551 | 80.3269 | 80.3269 | +0.712 (+0.89%) | 2,805,730 |
| 4 Mar 2020 | CNY | 82.6987 | 83.3141 | 77.4936 | 79.6154 | 79.6154 | -4.429 (-5.27%) | 3,361,796 |
| 3 Mar 2020 | CNY | 85.9872 | 89.1539 | 82.6923 | 84.0449 | 84.0449 | +0.058 (+0.07%) | 3,270,736 |
| 2 Mar 2020 | CNY | 85.0641 | 87.5833 | 81.4103 | 83.9872 | 83.9872 | -1.462 (-1.71%) | 3,772,170 |
| 28 Feb 2020 | CNY | 81.0705 | 89.6474 | 81.0705 | 85.4487 | 85.4487 | -2.372 (-2.70%) | 3,344,172 |
| 27 Feb 2020 | CNY | 88.4615 | 91.3269 | 86.5385 | 87.8205 | 87.8205 | +0.641 (+0.74%) | 3,629,586 |
| 26 Feb 2020 | CNY | 91.9872 | 93.4936 | 86.5385 | 87.1795 | 87.1795 | -8.974 (-9.33%) | 5,626,567 |
| 25 Feb 2020 | CNY | 91.0256 | 100.641 | 87.3718 | 96.1539 | 96.1539 | +0.25 (+0.26%) | 7,333,421 |
| 24 Feb 2020 | CNY | 94.5513 | 100.0449 | 89.0705 | 95.9039 | 95.9039 | +2.301 (+2.46%) | 6,716,502 |
| 21 Feb 2020 | CNY | 86.9872 | 94.6539 | 86.5577 | 93.6026 | 93.6026 | +5.955 (+6.79%) | 6,671,588 |
| 20 Feb 2020 | CNY | 79.7436 | 87.6474 | 79.7436 | 87.6474 | 87.6474 | +7.968 (+10.00%) | 6,237,255 |
| 19 Feb 2020 | CNY | 80.6731 | 83.0641 | 77.891 | 79.6795 | 79.6795 | -1.173 (-1.45%) | 3,299,088 |
| 18 Feb 2020 | CNY | 76.6731 | 82.4295 | 75.7692 | 80.8526 | 80.8526 | +3.519 (+4.55%) | 3,867,895 |
| 17 Feb 2020 | CNY | 73.5192 | 79.4872 | 72.2051 | 77.3333 | 77.3333 | +4.513 (+6.20%) | 4,044,281 |
| 14 Feb 2020 | CNY | 75.3141 | 75.4487 | 71.5897 | 72.8205 | 72.8205 | -2.244 (-2.99%) | 2,685,663 |
| 13 Feb 2020 | CNY | 74.5449 | 76.1474 | 72.0513 | 75.0641 | 75.0641 | +0.782 (+1.05%) | 3,270,731 |
| 12 Feb 2020 | CNY | 73.6859 | 75.641 | 73.0641 | 74.2821 | 74.2821 | +0.115 (+0.16%) | 3,200,505 |
| 11 Feb 2020 | CNY | 73.0385 | 75.8718 | 70.6987 | 74.1667 | 74.1667 | +3.468 (+4.91%) | 5,422,347 |
| 10 Feb 2020 | CNY | 71.7949 | 72.5641 | 68.5256 | 70.6987 | 70.6987 | -2.135 (-2.93%) | 4,051,632 |
| 7 Feb 2020 | CNY | 73.718 | 73.9744 | 70.1026 | 72.8333 | 72.8333 | -1.346 (-1.81%) | 3,409,322 |
| 6 Feb 2020 | CNY | 68.6795 | 75.3205 | 68.6026 | 74.1795 | 74.1795 | +3.583 (+5.08%) | 4,981,303 |
| 5 Feb 2020 | CNY | 69.6474 | 73.9423 | 68.3846 | 70.5962 | 70.5962 | +1.865 (+2.71%) | 4,870,543 |
| 4 Feb 2020 | CNY | 56.9103 | 69.5513 | 56.9103 | 68.7308 | 68.7308 | +5.5 (+8.70%) | 6,470,915 |
| 3 Feb 2020 | CNY | 63.2308 | 63.2308 | 63.2308 | 63.2308 | 63.2308 | -7.205 (-10.23%) | 241,332 |
| 23 Jan 2020 | CNY | 76.2756 | 76.2756 | 69.0449 | 70.4359 | 70.4359 | -5.115 (-6.77%) | 3,769,914 |
| 22 Jan 2020 | CNY | 73.0577 | 76.1539 | 70.7756 | 75.5513 | 75.5513 | +1.609 (+2.18%) | 2,285,106 |
| 21 Jan 2020 | CNY | 73.9231 | 74.9423 | 72.3718 | 73.9423 | 73.9423 | +0.641 (+0.87%) | 1,878,137 |
| 20 Jan 2020 | CNY | 73.7372 | 75.8269 | 71.4744 | 73.3013 | 73.3013 | -1.506 (-2.01%) | 2,695,592 |
| 17 Jan 2020 | CNY | 78.9359 | 78.9359 | 73.0769 | 74.8077 | 74.8077 | -4.667 (-5.87%) | 5,149,511 |
