| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | CNY | 62.6 | 65.89 | 61.1 | 64.01 | 64.01 | +2.8 (+4.57%) | 2,141,919 |
| 28 Feb 2020 | CNY | 63 | 65.89 | 60.58 | 61.21 | 61.21 | -5.29 (-7.95%) | 2,586,684 |
| 27 Feb 2020 | CNY | 64.48 | 67.98 | 64.25 | 66.5 | 66.5 | +2.31 (+3.60%) | 2,567,496 |
| 26 Feb 2020 | CNY | 65.89 | 67.39 | 63.77 | 64.19 | 64.19 | -3.3 (-4.89%) | 2,089,319 |
| 25 Feb 2020 | CNY | 65.3 | 68.85 | 65.03 | 67.49 | 67.49 | -0.85 (-1.24%) | 2,806,231 |
| 24 Feb 2020 | CNY | 68.63 | 69.6 | 68.05 | 68.34 | 68.34 | -0.29 (-0.42%) | 2,529,266 |
| 21 Feb 2020 | CNY | 68.8 | 69.76 | 68.02 | 68.63 | 68.63 | -0.87 (-1.25%) | 2,504,278 |
| 20 Feb 2020 | CNY | 68.87 | 70.08 | 67.13 | 69.5 | 69.5 | +2.17 (+3.22%) | 3,254,184 |
| 19 Feb 2020 | CNY | 67.99 | 69.5 | 65.99 | 67.33 | 67.33 | +1.8 (+2.75%) | 4,209,814 |
| 18 Feb 2020 | CNY | 59.81 | 65.53 | 59.7 | 65.53 | 65.53 | +5.96 (+10.01%) | 3,032,641 |
| 17 Feb 2020 | CNY | 58.14 | 59.65 | 57.72 | 59.57 | 59.57 | +1.55 (+2.67%) | 1,660,160 |
| 14 Feb 2020 | CNY | 58.59 | 59 | 52.17 | 58.02 | 58.02 | +0.05 (+0.09%) | 1,346,313 |
| 13 Feb 2020 | CNY | 59 | 59.04 | 57.49 | 57.97 | 57.97 | -1.07 (-1.81%) | 1,533,211 |
| 12 Feb 2020 | CNY | 58.92 | 59.3 | 58.6 | 59.04 | 59.04 | +0.09 (+0.15%) | 1,307,447 |
| 11 Feb 2020 | CNY | 59.34 | 60.25 | 58.55 | 58.95 | 58.95 | -0.56 (-0.94%) | 1,339,206 |
| 10 Feb 2020 | CNY | 57.5 | 59.69 | 57.05 | 59.51 | 59.51 | +1.49 (+2.57%) | 2,373,206 |
| 7 Feb 2020 | CNY | 59.42 | 60.15 | 57.25 | 58.02 | 58.02 | -0.81 (-1.38%) | 2,757,700 |
| 6 Feb 2020 | CNY | 55.18 | 60.26 | 55 | 58.83 | 58.83 | +3.05 (+5.47%) | 3,488,877 |
| 5 Feb 2020 | CNY | 56.3 | 58 | 54.45 | 55.78 | 55.78 | -0.53 (-0.94%) | 2,918,970 |
| 4 Feb 2020 | CNY | 49.86 | 56.31 | 49.86 | 56.31 | 56.31 | +0.91 (+1.64%) | 4,794,084 |
| 3 Feb 2020 | CNY | 55.4 | 55.4 | 55.4 | 55.4 | 55.4 | -6.15 (-9.99%) | 316,600 |
| 23 Jan 2020 | CNY | 64.98 | 64.98 | 61 | 61.55 | 61.55 | -3.2 (-4.94%) | 1,981,081 |
| 22 Jan 2020 | CNY | 64.53 | 65.69 | 62 | 64.75 | 64.75 | +0.22 (+0.34%) | 2,248,300 |
| 21 Jan 2020 | CNY | 67.77 | 67.8 | 64.2 | 64.53 | 64.53 | -3.47 (-5.10%) | 2,925,102 |
| 20 Jan 2020 | CNY | 69.31 | 69.96 | 67.86 | 68 | 68 | -1.96 (-2.80%) | 2,786,658 |
| 17 Jan 2020 | CNY | 69.11 | 70.68 | 68.08 | 69.96 | 69.96 | +1.31 (+1.91%) | 2,391,727 |
| 16 Jan 2020 | CNY | 68.54 | 69.49 | 68.51 | 68.65 | 68.65 | -0.11 (-0.16%) | 1,358,370 |
| 15 Jan 2020 | CNY | 69 | 69.99 | 68.32 | 68.76 | 68.76 | -0.22 (-0.32%) | 1,732,228 |
| 14 Jan 2020 | CNY | 70.85 | 71.35 | 68.55 | 68.98 | 68.98 | -1.86 (-2.63%) | 2,808,184 |
| 13 Jan 2020 | CNY | 72.56 | 72.6 | 70.24 | 70.84 | 70.84 | -1.22 (-1.69%) | 2,383,897 |
