| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2020 | CNY | 69.48 | 71.76 | 66.13 | 71.02 | 71.02 | +0.02 (+0.03%) | 1,625,349 |
| 24 Feb 2020 | CNY | 68.8 | 71 | 67.4 | 71 | 71 | +3.03 (+4.46%) | 1,621,291 |
| 21 Feb 2020 | CNY | 68.51 | 70.8 | 67.6 | 67.97 | 67.97 | -1.2 (-1.73%) | 1,518,808 |
| 20 Feb 2020 | CNY | 68.28 | 70.74 | 68.26 | 69.17 | 69.17 | +1.17 (+1.72%) | 1,245,944 |
| 19 Feb 2020 | CNY | 70.6 | 71.53 | 67.7 | 68 | 68 | -2.6 (-3.68%) | 1,346,131 |
| 18 Feb 2020 | CNY | 70.76 | 72.55 | 69.3 | 70.6 | 70.6 | -0.15 (-0.21%) | 1,070,025 |
| 17 Feb 2020 | CNY | 70.5 | 71.95 | 69.51 | 70.75 | 70.75 | -0.27 (-0.38%) | 1,094,089 |
| 14 Feb 2020 | CNY | 70.86 | 72.49 | 68.38 | 71.02 | 71.02 | 0.0 (0.0%) | 957,409 |
| 13 Feb 2020 | CNY | 74.4 | 74.49 | 70.66 | 71.02 | 71.02 | -3.18 (-4.29%) | 1,107,170 |
| 12 Feb 2020 | CNY | 74.3 | 75 | 73.51 | 74.2 | 74.2 | -0.73 (-0.97%) | 785,715 |
| 11 Feb 2020 | CNY | 75 | 75.6 | 72.62 | 74.93 | 74.93 | -0.07 (-0.09%) | 931,617 |
| 10 Feb 2020 | CNY | 73.41 | 76.48 | 72.01 | 75 | 75 | +1.8 (+2.46%) | 1,198,711 |
| 7 Feb 2020 | CNY | 69.29 | 73.82 | 69.29 | 73.2 | 73.2 | +1.53 (+2.13%) | 1,101,799 |
| 6 Feb 2020 | CNY | 70.2 | 73.5 | 68.52 | 71.67 | 71.67 | +1.37 (+1.95%) | 1,405,042 |
| 5 Feb 2020 | CNY | 70.58 | 75.77 | 68.88 | 70.3 | 70.3 | -0.54 (-0.76%) | 1,923,598 |
| 4 Feb 2020 | CNY | 66.8 | 70.84 | 65.5 | 70.84 | 70.84 | +6.44 (+10%) | 1,463,475 |
| 3 Feb 2020 | CNY | 60.16 | 66.98 | 60.16 | 64.4 | 64.4 | -2.44 (-3.65%) | 1,822,654 |
| 23 Jan 2020 | CNY | 67.5 | 69.89 | 65.05 | 66.84 | 66.84 | -2.52 (-3.63%) | 1,034,338 |
| 22 Jan 2020 | CNY | 67.1 | 70.7 | 66.18 | 69.36 | 69.36 | +2.25 (+3.35%) | 1,150,206 |
| 21 Jan 2020 | CNY | 67.4 | 68.5 | 66.11 | 67.11 | 67.11 | +0.71 (+1.07%) | 1,070,703 |
| 20 Jan 2020 | CNY | 66.5 | 71.58 | 65.8 | 66.4 | 66.4 | -0.01 (-0.02%) | 1,894,346 |
| 17 Jan 2020 | CNY | 65.34 | 67.55 | 65 | 66.41 | 66.41 | +1.07 (+1.64%) | 955,542 |
| 16 Jan 2020 | CNY | 63.13 | 65.5 | 62.88 | 65.34 | 65.34 | +2 (+3.16%) | 1,005,575 |
| 15 Jan 2020 | CNY | 62.44 | 64.44 | 60.5 | 63.34 | 63.34 | +1.03 (+1.65%) | 1,031,924 |
| 14 Jan 2020 | CNY | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | +0.34 (+0.55%) | 1,294,666 |
| 13 Jan 2020 | CNY | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | +1.31 (+2.16%) | 1,220,495 |
| 10 Jan 2020 | CNY | 60.73 | 64.7 | 59.9 | 60.66 | 60.66 | +0.44 (+0.73%) | 2,141,941 |
| 9 Jan 2020 | CNY | 59.78 | 60.98 | 58.31 | 60.22 | 60.22 | +0.44 (+0.74%) | 955,894 |
| 8 Jan 2020 | CNY | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | +4.52 (+8.18%) | 2,615,544 |
| 7 Jan 2020 | CNY | 54.69 | 55.73 | 54.21 | 55.26 | 55.26 | +0.16 (+0.29%) | 1,239,897 |
