| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2020 | CNY | 86.83 | 89.1 | 85.01 | 85.12 | 85.12 | -3.68 (-4.14%) | 2,848,935 |
| 6 Mar 2020 | CNY | 91.93 | 91.93 | 87.89 | 88.8 | 88.8 | -4.2 (-4.52%) | 2,603,182 |
| 5 Mar 2020 | CNY | 91.36 | 96.36 | 90.55 | 93 | 93 | +2.01 (+2.21%) | 3,314,171 |
| 4 Mar 2020 | CNY | 90.97 | 91.96 | 89.8 | 90.99 | 90.99 | -0.47 (-0.51%) | 1,860,163 |
| 3 Mar 2020 | CNY | 90.44 | 91.6 | 89.35 | 91.46 | 91.46 | +1.86 (+2.08%) | 2,246,003 |
| 2 Mar 2020 | CNY | 86.7 | 91.95 | 86.7 | 89.6 | 89.6 | +3.2 (+3.70%) | 2,535,245 |
| 28 Feb 2020 | CNY | 85.51 | 89.88 | 85.05 | 86.4 | 86.4 | -1.5 (-1.71%) | 3,261,895 |
| 27 Feb 2020 | CNY | 85.28 | 88.1 | 84.86 | 87.9 | 87.9 | +2.89 (+3.40%) | 2,250,352 |
| 26 Feb 2020 | CNY | 87.68 | 88.28 | 85 | 85.01 | 85.01 | -4.24 (-4.75%) | 2,834,286 |
| 25 Feb 2020 | CNY | 87 | 89.96 | 86.53 | 89.25 | 89.25 | +0.23 (+0.26%) | 2,921,669 |
| 24 Feb 2020 | CNY | 90 | 90 | 87 | 89.02 | 89.02 | -1.1 (-1.22%) | 3,173,917 |
| 21 Feb 2020 | CNY | 92.33 | 92.33 | 89.51 | 90.12 | 90.12 | -2.21 (-2.39%) | 3,326,118 |
| 20 Feb 2020 | CNY | 93.25 | 95.84 | 91.2 | 92.33 | 92.33 | -1.77 (-1.88%) | 4,035,258 |
| 19 Feb 2020 | CNY | 86.5 | 98.39 | 86.4 | 94.1 | 94.1 | +8.45 (+9.87%) | 6,734,832 |
| 18 Feb 2020 | CNY | 86.59 | 87.49 | 84.2 | 85.65 | 85.65 | -0.89 (-1.03%) | 2,388,827 |
| 17 Feb 2020 | CNY | 84.76 | 86.9 | 84.02 | 86.54 | 86.54 | +1.84 (+2.17%) | 2,314,736 |
| 14 Feb 2020 | CNY | 87.8 | 88.88 | 83.8 | 84.7 | 84.7 | -2.05 (-2.36%) | 3,337,582 |
| 13 Feb 2020 | CNY | 82.08 | 87.1 | 81.53 | 86.75 | 86.75 | +4.65 (+5.66%) | 4,614,303 |
| 12 Feb 2020 | CNY | 81.1 | 82.99 | 80.88 | 82.1 | 82.1 | +1 (+1.23%) | 2,063,238 |
| 11 Feb 2020 | CNY | 84.06 | 84.06 | 80.2 | 81.1 | 81.1 | -2.3 (-2.76%) | 2,141,305 |
| 10 Feb 2020 | CNY | 81 | 84.39 | 79.68 | 83.4 | 83.4 | +1.63 (+1.99%) | 3,192,977 |
| 7 Feb 2020 | CNY | 82.5 | 84.29 | 79.88 | 81.77 | 81.77 | -1.31 (-1.58%) | 3,360,647 |
| 6 Feb 2020 | CNY | 82 | 83.7 | 80.98 | 83.08 | 83.08 | +0.22 (+0.27%) | 4,321,723 |
| 5 Feb 2020 | CNY | 81.33 | 84.47 | 80.8 | 82.86 | 82.86 | +1.26 (+1.54%) | 3,294,653 |
| 4 Feb 2020 | CNY | 78 | 82.35 | 77.3 | 81.6 | 81.6 | +4.56 (+5.92%) | 2,431,774 |
| 3 Feb 2020 | CNY | 72.01 | 79.87 | 72 | 77.04 | 77.04 | -7.96 (-9.36%) | 4,232,208 |
| 23 Jan 2020 | CNY | 87.7 | 88.98 | 84 | 85 | 85 | -4.12 (-4.62%) | 3,666,904 |
| 22 Jan 2020 | CNY | 88.4 | 89.69 | 86.5 | 89.12 | 89.12 | -0.28 (-0.31%) | 2,966,669 |
| 21 Jan 2020 | CNY | 92.4 | 94 | 88.6 | 89.4 | 89.4 | -3 (-3.25%) | 3,499,580 |
| 20 Jan 2020 | CNY | 90.8 | 92.78 | 89.18 | 92.4 | 92.4 | +0.71 (+0.77%) | 4,408,943 |
