| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 84.4518 | 90.7233 | 82.5426 | 88.8499 | 88.8499 | +5.973 (+7.21%) | 1,842,183 |
| 26 Feb 2020 | CNY | 85.6427 | 87.1236 | 82.3464 | 82.8772 | 82.8772 | -4.719 (-5.39%) | 1,481,733 |
| 25 Feb 2020 | CNY | 90.1033 | 90.1033 | 82.5203 | 87.5965 | 87.5965 | -3.858 (-4.22%) | 2,190,561 |
| 24 Feb 2020 | CNY | 90.9062 | 94.5549 | 89.6572 | 91.4548 | 91.4548 | -1.543 (-1.66%) | 1,793,373 |
| 21 Feb 2020 | CNY | 90.7724 | 96.5265 | 90.6653 | 92.9982 | 92.9982 | +0.892 (+0.97%) | 1,340,831 |
| 20 Feb 2020 | CNY | 91.4236 | 93.4889 | 88.3548 | 92.1061 | 92.1061 | +0.669 (+0.73%) | 1,216,914 |
| 19 Feb 2020 | CNY | 90.5092 | 95.0233 | 89.4387 | 91.437 | 91.437 | -1.557 (-1.67%) | 1,746,377 |
| 18 Feb 2020 | CNY | 92.3336 | 96.3481 | 90.1167 | 92.9937 | 92.9937 | +0.642 (+0.70%) | 2,580,589 |
| 17 Feb 2020 | CNY | 83.9566 | 92.3514 | 83.3589 | 92.3514 | 92.3514 | +8.395 (+10.00%) | 1,884,911 |
| 14 Feb 2020 | CNY | 83.3054 | 84.8532 | 81.4097 | 83.9566 | 83.9566 | +0.58 (+0.70%) | 1,435,959 |
| 13 Feb 2020 | CNY | 78.9519 | 85.8702 | 77.5067 | 83.3768 | 83.3768 | +5.313 (+6.81%) | 2,507,170 |
| 12 Feb 2020 | CNY | 75.9544 | 79.8217 | 75.9544 | 78.0642 | 78.0642 | +0.419 (+0.54%) | 1,480,935 |
| 11 Feb 2020 | CNY | 80.1116 | 81.5613 | 76.2756 | 77.645 | 77.645 | -2.391 (-2.99%) | 1,930,708 |
| 10 Feb 2020 | CNY | 79.7102 | 82.4624 | 75.9187 | 80.0358 | 80.0358 | +1.097 (+1.39%) | 1,876,811 |
| 7 Feb 2020 | CNY | 72.9123 | 79.6567 | 71.8641 | 78.9385 | 78.9385 | +6.508 (+8.99%) | 2,455,246 |
| 6 Feb 2020 | CNY | 65.1242 | 72.4306 | 64.7227 | 72.4306 | 72.4306 | +6.584 (+10.00%) | 2,761,938 |
| 5 Feb 2020 | CNY | 66.0163 | 68.4696 | 64.6781 | 65.8468 | 65.8468 | -0.022 (-0.03%) | 1,758,075 |
| 4 Feb 2020 | CNY | 58.0943 | 68.1529 | 58.0319 | 65.8691 | 65.8691 | +1.543 (+2.40%) | 2,323,746 |
| 3 Feb 2020 | CNY | 64.3257 | 64.3257 | 64.3257 | 64.3257 | 64.3257 | -7.146 (-10.00%) | 229,119 |
| 23 Jan 2020 | CNY | 72.7071 | 74.9374 | 71.4715 | 71.4715 | 71.4715 | -7.94 (-10.00%) | 2,642,493 |
| 22 Jan 2020 | CNY | 78.5058 | 81.5747 | 71.4448 | 79.4113 | 79.4113 | +0.027 (+0.03%) | 3,802,214 |
| 21 Jan 2020 | CNY | 70.4768 | 79.3846 | 70.3876 | 79.3846 | 79.3846 | +7.217 (+10.00%) | 2,799,454 |
| 20 Jan 2020 | CNY | 68.3135 | 73.3762 | 66.5605 | 72.1674 | 72.1674 | +3.559 (+5.19%) | 2,634,452 |
| 17 Jan 2020 | CNY | 66.0207 | 70.4768 | 65.6193 | 68.6079 | 68.6079 | +2.52 (+3.81%) | 2,728,915 |
| 16 Jan 2020 | CNY | 67.3812 | 67.3812 | 65.6059 | 66.0876 | 66.0876 | -1.267 (-1.88%) | 1,528,059 |
| 15 Jan 2020 | CNY | 68.6882 | 70.2449 | 66.4623 | 67.3544 | 67.3544 | -2.476 (-3.55%) | 2,921,544 |
| 14 Jan 2020 | CNY | 66.6408 | 69.8301 | 64.9056 | 69.8301 | 69.8301 | +3.6 (+5.44%) | 2,955,649 |
| 13 Jan 2020 | CNY | 66.4177 | 66.4623 | 62.4478 | 66.2304 | 66.2304 | +0.522 (+0.79%) | 2,831,046 |
| 10 Jan 2020 | CNY | 66.1367 | 67.35 | 65.4542 | 65.7085 | 65.7085 | -0.303 (-0.46%) | 2,108,480 |
| 9 Jan 2020 | CNY | 66.9084 | 68.1484 | 65.5702 | 66.0118 | 66.0118 | +0.468 (+0.71%) | 2,235,033 |
