| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2020 | CNY | 74.63 | 75.97 | 73.49 | 75.97 | 75.97 | +1.08 (+1.44%) | 737 |
| 25 Feb 2020 | CNY | 78.12 | 78.59 | 74.89 | 74.89 | 74.89 | -2.99 (-3.84%) | 245 |
| 24 Feb 2020 | CNY | 79.3 | 79.3 | 77.88 | 77.88 | 77.88 | -2.49 (-3.10%) | 151 |
| 21 Feb 2020 | CNY | 81.55 | 81.55 | 80.37 | 80.37 | 80.37 | -1.68 (-2.05%) | 280 |
| 20 Feb 2020 | CNY | 82.64 | 83.01 | 81.68 | 82.05 | 82.05 | -0.61 (-0.74%) | 144 |
| 19 Feb 2020 | CNY | 82.26 | 82.92 | 82.26 | 82.66 | 82.66 | +0.45 (+0.55%) | 153 |
| 18 Feb 2020 | CNY | 82.88 | 82.88 | 81.74 | 82.21 | 82.21 | -1.18 (-1.42%) | 742 |
| 17 Feb 2020 | CNY | 81.86 | 83.39 | 81.86 | 83.39 | 83.39 | +1.47 (+1.79%) | 30 |
| 14 Feb 2020 | CNY | 81.71 | 82.48 | 81.47 | 81.92 | 81.92 | +0.35 (+0.43%) | 581 |
| 13 Feb 2020 | CNY | 81.29 | 81.65 | 81.03 | 81.57 | 81.57 | -0.33 (-0.40%) | 3,785 |
| 12 Feb 2020 | CNY | 81.67 | 81.9 | 81.67 | 81.9 | 81.9 | +0.38 (+0.47%) | 400 |
| 11 Feb 2020 | CNY | 80.85 | 81.88 | 80.85 | 81.52 | 81.52 | +1.1 (+1.37%) | 350 |
| 10 Feb 2020 | CNY | 80.04 | 80.42 | 80.04 | 80.42 | 80.42 | -0.78 (-0.96%) | 30 |
| 7 Feb 2020 | CNY | 81.29 | 81.53 | 81.2 | 81.2 | 81.2 | -0.75 (-0.92%) | 96 |
| 6 Feb 2020 | CNY | 81.49 | 81.98 | 81.49 | 81.95 | 81.95 | +1.8 (+2.25%) | 110 |
| 4 Feb 2020 | CNY | 78.86 | 80.31 | 78.86 | 80.15 | 80.15 | +1.55 (+1.97%) | 235 |
| 3 Feb 2020 | CNY | 79.16 | 79.58 | 78.6 | 78.6 | 78.6 | -0.1 (-0.13%) | 200 |
| 31 Jan 2020 | CNY | 80.74 | 80.82 | 78.7 | 78.7 | 78.7 | -1.28 (-1.60%) | 341 |
| 30 Jan 2020 | CNY | 80.49 | 80.49 | 79.98 | 79.98 | 79.98 | -0.97 (-1.20%) | 62 |
| 27 Jan 2020 | CNY | 81.38 | 81.46 | 80.95 | 80.95 | 80.95 | -1.01 (-1.23%) | 50 |
| 24 Jan 2020 | CNY | 81.96 | 82.81 | 81.96 | 81.96 | 81.96 | +0.35 (+0.43%) | 50 |
| 23 Jan 2020 | CNY | 82.52 | 83.07 | 81.61 | 81.61 | 81.61 | -1.46 (-1.76%) | 205 |
| 22 Jan 2020 | CNY | 81.22 | 83.07 | 81.22 | 83.07 | 83.07 | +2.65 (+3.30%) | 200 |
| 20 Jan 2020 | CNY | 79.57 | 80.47 | 79.57 | 80.42 | 80.42 | +1.69 (+2.15%) | 470 |
| 16 Jan 2020 | CNY | 78.26 | 78.73 | 78.26 | 78.73 | 78.73 | +0.54 (+0.69%) | 150 |
| 15 Jan 2020 | CNY | 76.8 | 78.19 | 76.69 | 78.19 | 78.19 | +1.88 (+2.46%) | 100 |
| 14 Jan 2020 | CNY | 75.87 | 76.31 | 75.87 | 76.31 | 76.31 | -0.59 (-0.77%) | 60 |
| 13 Jan 2020 | CNY | 76.62 | 76.98 | 76.62 | 76.9 | 76.9 | -1.04 (-1.33%) | 50 |
| 10 Jan 2020 | CNY | 77.78 | 78.3 | 77.78 | 77.94 | 77.94 | +0.24 (+0.31%) | 30 |
| 9 Jan 2020 | CNY | 76.67 | 77.7 | 76.67 | 77.7 | 77.7 | +0.25 (+0.32%) | 25 |
