| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2020 | CNY | 85.1721 | 91.423 | 84.4315 | 87.5792 | 87.5792 | +2 (+2.34%) | 2,560,921 |
| 26 Feb 2020 | CNY | 86.683 | 89.9418 | 82.9502 | 85.5795 | 85.5795 | -2.518 (-2.86%) | 1,799,753 |
| 25 Feb 2020 | CNY | 87.9754 | 89.5233 | 84.4982 | 88.0976 | 88.0976 | -2.629 (-2.90%) | 1,802,931 |
| 24 Feb 2020 | CNY | 94.093 | 94.1078 | 89.1974 | 90.7268 | 90.7268 | -3.385 (-3.60%) | 3,172,046 |
| 21 Feb 2020 | CNY | 96.226 | 96.226 | 92.5784 | 94.1115 | 94.1115 | -2.085 (-2.17%) | 1,843,297 |
| 20 Feb 2020 | CNY | 95.9112 | 98.7626 | 94.0819 | 96.1964 | 96.1964 | +0.048 (+0.05%) | 1,666,800 |
| 19 Feb 2020 | CNY | 93.7153 | 99.9847 | 93.319 | 96.1482 | 96.1482 | +0.981 (+1.03%) | 1,757,324 |
| 18 Feb 2020 | CNY | 88.9049 | 97.2073 | 87.8088 | 95.1669 | 95.1669 | +4.659 (+5.15%) | 1,955,971 |
| 17 Feb 2020 | CNY | 84.6315 | 91.2453 | 82.9577 | 90.5084 | 90.5084 | +5.873 (+6.94%) | 1,940,717 |
| 14 Feb 2020 | CNY | 82.5799 | 86.2831 | 81.1061 | 84.6352 | 84.6352 | +1.563 (+1.88%) | 1,835,303 |
| 13 Feb 2020 | CNY | 81.469 | 87.7717 | 78.351 | 83.0725 | 83.0725 | +1.541 (+1.89%) | 2,435,241 |
| 12 Feb 2020 | CNY | 80.284 | 82.3948 | 79.8285 | 81.5319 | 81.5319 | +1.248 (+1.55%) | 1,385,987 |
| 11 Feb 2020 | CNY | 82.4244 | 84.3871 | 79.6285 | 80.284 | 80.284 | -3.333 (-3.99%) | 1,331,957 |
| 10 Feb 2020 | CNY | 78.2584 | 83.6798 | 78.0288 | 83.6168 | 83.6168 | +4.955 (+6.30%) | 2,445,235 |
| 7 Feb 2020 | CNY | 74.933 | 81.5431 | 74.933 | 78.662 | 78.662 | +2.859 (+3.77%) | 2,052,765 |
| 6 Feb 2020 | CNY | 70.4337 | 76.6549 | 70.3596 | 75.8032 | 75.8032 | +5.377 (+7.63%) | 1,842,578 |
| 5 Feb 2020 | CNY | 67.0268 | 72.2112 | 66.7712 | 70.4262 | 70.4262 | +2.288 (+3.36%) | 1,885,807 |
| 4 Feb 2020 | CNY | 61.1017 | 68.8302 | 61.1017 | 68.1377 | 68.1377 | +1.815 (+2.74%) | 2,417,491 |
| 3 Feb 2020 | CNY | 66.3232 | 66.6565 | 66.3232 | 66.3232 | 66.3232 | -7.369 (-10.00%) | 390,080 |
| 23 Jan 2020 | CNY | 77.0252 | 79.4101 | 69.619 | 73.6924 | 73.6924 | -3.333 (-4.33%) | 1,990,496 |
| 22 Jan 2020 | CNY | 77.9214 | 78.5435 | 73.6961 | 77.0252 | 77.0252 | -0.641 (-0.82%) | 2,538,694 |
| 21 Jan 2020 | CNY | 72.6185 | 79.6174 | 72.6185 | 77.6659 | 77.6659 | +4.714 (+6.46%) | 3,281,286 |
| 20 Jan 2020 | CNY | 75.0255 | 75.0255 | 71.1002 | 72.9518 | 72.9518 | -2.055 (-2.74%) | 2,782,236 |
| 17 Jan 2020 | CNY | 72.9518 | 77.7659 | 70.6188 | 75.007 | 75.007 | +1.866 (+2.55%) | 2,947,590 |
| 16 Jan 2020 | CNY | 72.637 | 73.8776 | 71.3854 | 73.1406 | 73.1406 | +0.504 (+0.69%) | 2,181,135 |
| 15 Jan 2020 | CNY | 71.8408 | 73.648 | 70.5447 | 72.637 | 72.637 | -0.274 (-0.38%) | 1,750,937 |
| 14 Jan 2020 | CNY | 73.0555 | 74.0516 | 71.1558 | 72.911 | 72.911 | -0.144 (-0.20%) | 2,388,913 |
| 13 Jan 2020 | CNY | 71.2632 | 74.2775 | 68.9561 | 73.0555 | 73.0555 | +0.659 (+0.91%) | 3,173,785 |
| 10 Jan 2020 | CNY | 73.5628 | 75.7291 | 71.1039 | 72.3963 | 72.3963 | -0.741 (-1.01%) | 2,163,884 |
| 9 Jan 2020 | CNY | 74.0627 | 75.0218 | 72.2112 | 73.1369 | 73.1369 | -0.926 (-1.25%) | 1,977,683 |
