| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2020 | CNY | 73.83 | 74.5 | 71 | 72.14 | 72.14 | -2.86 (-3.81%) | 3,578,872 |
| 20 Feb 2020 | CNY | 74.7 | 78.5 | 74.08 | 75 | 75 | +0.4 (+0.54%) | 4,228,705 |
| 19 Feb 2020 | CNY | 73.2 | 77 | 71.7 | 74.6 | 74.6 | +1.17 (+1.59%) | 3,716,104 |
| 18 Feb 2020 | CNY | 73.63 | 74.2 | 71.3 | 73.43 | 73.43 | -0.2 (-0.27%) | 3,320,483 |
| 17 Feb 2020 | CNY | 67.2 | 75.99 | 67.2 | 73.63 | 73.63 | +6.45 (+9.60%) | 4,388,023 |
| 14 Feb 2020 | CNY | 69.34 | 71.01 | 65.89 | 67.18 | 67.18 | -2.09 (-3.02%) | 2,798,505 |
| 13 Feb 2020 | CNY | 68.03 | 72 | 68.03 | 69.27 | 69.27 | +1.1 (+1.61%) | 3,343,310 |
| 12 Feb 2020 | CNY | 65.9 | 69.13 | 65.8 | 68.17 | 68.17 | +1.73 (+2.60%) | 2,184,718 |
| 11 Feb 2020 | CNY | 70.22 | 70.98 | 65.67 | 66.44 | 66.44 | -3.78 (-5.38%) | 2,820,944 |
| 10 Feb 2020 | CNY | 66.8 | 71.88 | 66.66 | 70.22 | 70.22 | +3.18 (+4.74%) | 3,308,012 |
| 7 Feb 2020 | CNY | 64.03 | 67.24 | 62.88 | 67.04 | 67.04 | +3.19 (+5.00%) | 3,602,713 |
| 6 Feb 2020 | CNY | 62.03 | 65.45 | 60 | 63.85 | 63.85 | +1.15 (+1.83%) | 2,823,682 |
| 5 Feb 2020 | CNY | 60.6 | 65.29 | 60.1 | 62.7 | 62.7 | +2.25 (+3.72%) | 3,045,477 |
| 4 Feb 2020 | CNY | 57 | 61.64 | 57 | 60.45 | 60.45 | +4.03 (+7.14%) | 2,870,800 |
| 3 Feb 2020 | CNY | 56.42 | 58.83 | 56.42 | 56.42 | 56.42 | -14.11 (-20.01%) | 1,900,085 |
| 23 Jan 2020 | CNY | 73.33 | 75.5 | 69.33 | 70.53 | 70.53 | -3 (-4.08%) | 2,285,026 |
| 22 Jan 2020 | CNY | 72 | 75.99 | 69.97 | 73.53 | 73.53 | -1.16 (-1.55%) | 2,995,797 |
| 21 Jan 2020 | CNY | 75.99 | 79 | 73.4 | 74.69 | 74.69 | -1.12 (-1.48%) | 2,512,266 |
| 20 Jan 2020 | CNY | 76.8 | 79.7 | 71.28 | 75.81 | 75.81 | -1.67 (-2.16%) | 3,747,199 |
| 17 Jan 2020 | CNY | 68.99 | 80 | 68.99 | 77.48 | 77.48 | +8.68 (+12.62%) | 5,831,178 |
| 16 Jan 2020 | CNY | 67.9 | 69.29 | 67.71 | 68.8 | 68.8 | +1 (+1.47%) | 2,158,360 |
| 15 Jan 2020 | CNY | 70.01 | 71.58 | 67.56 | 67.8 | 67.8 | -2.88 (-4.07%) | 1,975,349 |
| 14 Jan 2020 | CNY | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | +1.08 (+1.55%) | 2,254,369 |
| 13 Jan 2020 | CNY | 69.6 | 69.6 | 69.6 | 69.6 | 69.6 | +0.69 (+1.00%) | 1,723,794 |
| 10 Jan 2020 | CNY | 70.94 | 71.88 | 68.91 | 68.91 | 68.91 | -1.44 (-2.05%) | 1,856,367 |
| 9 Jan 2020 | CNY | 69.15 | 71.67 | 69.15 | 70.35 | 70.35 | +1 (+1.44%) | 2,193,495 |
| 8 Jan 2020 | CNY | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | +0.55 (+0.80%) | 3,091,311 |
| 7 Jan 2020 | CNY | 67.9 | 68.98 | 67.1 | 68.8 | 68.8 | +0.91 (+1.34%) | 1,893,214 |
| 6 Jan 2020 | CNY | 67.34 | 69.88 | 66.67 | 67.89 | 67.89 | -0.62 (-0.90%) | 2,062,557 |
| 3 Jan 2020 | CNY | 65.6 | 70.29 | 65.6 | 68.51 | 68.51 | +2.91 (+4.44%) | 2,821,405 |
