| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 84.1 | 86.28 | 81.5 | 82.8 | 82.8 | -3.38 (-3.92%) | 2,197,139 |
| 5 Mar 2020 | CNY | 79.5 | 87 | 78.26 | 86.18 | 86.18 | +5.92 (+7.38%) | 2,516,949 |
| 4 Mar 2020 | CNY | 77.77 | 81.38 | 76.81 | 80.26 | 80.26 | +3.67 (+4.79%) | 2,765,428 |
| 3 Mar 2020 | CNY | 75.88 | 81.32 | 74 | 76.59 | 76.59 | +1.34 (+1.78%) | 3,532,233 |
| 2 Mar 2020 | CNY | 73.98 | 77.89 | 71 | 75.25 | 75.25 | +1.26 (+1.70%) | 3,735,580 |
| 28 Feb 2020 | CNY | 78 | 83.99 | 73.56 | 73.99 | 73.99 | -4.51 (-5.75%) | 3,838,900 |
| 27 Feb 2020 | CNY | 72.13 | 79.05 | 71.6 | 78.5 | 78.5 | +6.64 (+9.24%) | 3,005,335 |
| 26 Feb 2020 | CNY | 71.39 | 73.88 | 70.95 | 71.86 | 71.86 | -1.34 (-1.83%) | 2,605,245 |
| 25 Feb 2020 | CNY | 69.77 | 74.02 | 69.11 | 73.2 | 73.2 | +5.91 (+8.78%) | 5,891,749 |
| 24 Feb 2020 | CNY | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | +6.12 (+10.00%) | 521,143 |
| 21 Feb 2020 | CNY | 60.51 | 61.86 | 60.51 | 61.17 | 61.17 | -0.58 (-0.94%) | 1,511,793 |
| 20 Feb 2020 | CNY | 59.88 | 62 | 58.89 | 61.75 | 61.75 | +2.28 (+3.83%) | 2,015,669 |
| 19 Feb 2020 | CNY | 56.92 | 60.8 | 56.71 | 59.47 | 59.47 | +2.43 (+4.26%) | 2,440,335 |
| 18 Feb 2020 | CNY | 57.31 | 57.6 | 56.5 | 57.04 | 57.04 | -0.66 (-1.14%) | 1,348,964 |
| 17 Feb 2020 | CNY | 58 | 58.56 | 56 | 57.7 | 57.7 | -0.3 (-0.52%) | 2,791,988 |
| 14 Feb 2020 | CNY | 56.38 | 58.2 | 56 | 58 | 58 | +2.01 (+3.59%) | 1,537,900 |
| 13 Feb 2020 | CNY | 58.55 | 58.55 | 55 | 55.99 | 55.99 | -2.11 (-3.63%) | 3,161,519 |
| 12 Feb 2020 | CNY | 57.53 | 58.77 | 57.51 | 58.1 | 58.1 | -0.08 (-0.14%) | 1,491,402 |
| 11 Feb 2020 | CNY | 57.8 | 58.29 | 56.51 | 58.18 | 58.18 | +0.84 (+1.46%) | 1,554,418 |
| 10 Feb 2020 | CNY | 54.99 | 58.8 | 54.55 | 57.34 | 57.34 | +2.77 (+5.08%) | 2,656,935 |
| 7 Feb 2020 | CNY | 53.98 | 54.81 | 53.21 | 54.57 | 54.57 | +0.32 (+0.59%) | 2,216,775 |
| 6 Feb 2020 | CNY | 53.65 | 54.5 | 53.06 | 54.25 | 54.25 | +0.6 (+1.12%) | 1,999,219 |
| 5 Feb 2020 | CNY | 54.93 | 55.45 | 52.58 | 53.65 | 53.65 | -1.03 (-1.88%) | 2,319,577 |
| 4 Feb 2020 | CNY | 50.55 | 55.82 | 50.55 | 54.68 | 54.68 | +2.99 (+5.78%) | 3,128,028 |
| 3 Feb 2020 | CNY | 48.47 | 54.28 | 48.47 | 51.69 | 51.69 | -2.16 (-4.01%) | 3,853,808 |
| 23 Jan 2020 | CNY | 56.27 | 56.39 | 53.5 | 53.85 | 53.85 | -2.75 (-4.86%) | 1,676,837 |
| 22 Jan 2020 | CNY | 55.75 | 58 | 55.67 | 56.6 | 56.6 | -0.23 (-0.40%) | 2,185,548 |
| 21 Jan 2020 | CNY | 58.51 | 58.88 | 56.48 | 56.83 | 56.83 | -1.63 (-2.79%) | 2,771,428 |
| 20 Jan 2020 | CNY | 61.12 | 61.38 | 58.37 | 58.46 | 58.46 | -2.12 (-3.50%) | 3,132,145 |
| 17 Jan 2020 | CNY | 59.09 | 61.59 | 58.6 | 60.58 | 60.58 | +1.39 (+2.35%) | 2,687,515 |
