| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2020 | CNY | 60.8 | 61.34 | 59 | 61.02 | 61.02 | +1.32 (+2.21%) | 2,778,737 |
| 28 Feb 2020 | CNY | 58.33 | 61.97 | 57.68 | 59.7 | 59.7 | -0.33 (-0.55%) | 2,984,618 |
| 27 Feb 2020 | CNY | 62.1 | 62.95 | 59.1 | 60.03 | 60.03 | -2.23 (-3.58%) | 3,766,842 |
| 26 Feb 2020 | CNY | 66.66 | 66.66 | 62 | 62.26 | 62.26 | -4.64 (-6.94%) | 5,151,884 |
| 25 Feb 2020 | CNY | 64.98 | 67.8 | 64.51 | 66.9 | 66.9 | +0.72 (+1.09%) | 4,247,206 |
| 24 Feb 2020 | CNY | 66.89 | 66.96 | 65 | 66.18 | 66.18 | -1.6 (-2.36%) | 4,847,144 |
| 21 Feb 2020 | CNY | 71.03 | 72.6 | 67.64 | 67.78 | 67.78 | -5.3 (-7.25%) | 9,744,759 |
| 20 Feb 2020 | CNY | 74.08 | 74.88 | 71.45 | 73.08 | 73.08 | -1.18 (-1.59%) | 5,344,754 |
| 19 Feb 2020 | CNY | 74 | 77.95 | 73.64 | 74.26 | 74.26 | +0.74 (+1.01%) | 6,735,898 |
| 18 Feb 2020 | CNY | 74.44 | 74.45 | 72.11 | 73.52 | 73.52 | -0.75 (-1.01%) | 4,605,569 |
| 17 Feb 2020 | CNY | 72.2 | 74.68 | 71.43 | 74.27 | 74.27 | +0.56 (+0.76%) | 6,187,251 |
| 14 Feb 2020 | CNY | 71 | 76.95 | 70.6 | 73.71 | 73.71 | +3.32 (+4.72%) | 9,823,780 |
| 13 Feb 2020 | CNY | 72.88 | 73.39 | 69.51 | 70.39 | 70.39 | -1.89 (-2.61%) | 6,293,798 |
| 12 Feb 2020 | CNY | 71.74 | 72.93 | 70.26 | 72.28 | 72.28 | +1.29 (+1.82%) | 5,436,980 |
| 11 Feb 2020 | CNY | 76.97 | 76.97 | 70 | 70.99 | 70.99 | -6.74 (-8.67%) | 11,380,070 |
| 10 Feb 2020 | CNY | 73 | 78.99 | 73 | 77.73 | 77.73 | +4.51 (+6.16%) | 11,941,659 |
| 7 Feb 2020 | CNY | 75.3 | 78.88 | 71.33 | 73.22 | 73.22 | -2.25 (-2.98%) | 12,504,798 |
| 6 Feb 2020 | CNY | 81 | 82 | 74.88 | 75.47 | 75.47 | -5.34 (-6.61%) | 15,715,461 |
| 5 Feb 2020 | CNY | 77 | 91.62 | 75.03 | 80.81 | 80.81 | +4.16 (+5.43%) | 20,254,669 |
| 4 Feb 2020 | CNY | 68.81 | 79.8 | 65 | 76.65 | 76.65 | +9.89 (+14.81%) | 20,746,553 |
| 3 Feb 2020 | CNY | 65.51 | 75.4 | 61.22 | 66.76 | 66.76 | -7.83 (-10.50%) | 20,249,635 |
| 23 Jan 2020 | CNY | 67.52 | 77.58 | 60.33 | 74.59 | 74.59 | 0.0 (0.0%) | 35,144,625 |
