| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2020 | CNY | 68.49 | 70.63 | 67.8 | 68.94 | 68.94 | +1.64 (+2.44%) | 740,732 |
| 30 Mar 2020 | CNY | 68.02 | 68.64 | 65.68 | 67.3 | 67.3 | -2.2 (-3.17%) | 710,844 |
| 27 Mar 2020 | CNY | 71.13 | 71.34 | 69.38 | 69.5 | 69.5 | -0.5 (-0.71%) | 557,686 |
| 26 Mar 2020 | CNY | 71.22 | 73.14 | 69.98 | 70 | 70 | -2.5 (-3.45%) | 693,123 |
| 25 Mar 2020 | CNY | 72.97 | 73.68 | 71.59 | 72.5 | 72.5 | +1.62 (+2.29%) | 789,166 |
| 24 Mar 2020 | CNY | 73.09 | 73.45 | 68.15 | 70.88 | 70.88 | -0.35 (-0.49%) | 964,454 |
| 23 Mar 2020 | CNY | 76.9 | 77.59 | 70.99 | 71.23 | 71.23 | -7.49 (-9.51%) | 1,106,917 |
| 20 Mar 2020 | CNY | 80.36 | 81.98 | 78.36 | 78.72 | 78.72 | -0.58 (-0.73%) | 674,984 |
| 19 Mar 2020 | CNY | 78.95 | 80.49 | 76.7 | 79.3 | 79.3 | +0.72 (+0.92%) | 713,373 |
| 18 Mar 2020 | CNY | 81.88 | 83.85 | 78.58 | 78.58 | 78.58 | -2.41 (-2.98%) | 627,285 |
| 17 Mar 2020 | CNY | 82.5 | 82.99 | 76.58 | 80.99 | 80.99 | +1.08 (+1.35%) | 657,484 |
| 16 Mar 2020 | CNY | 84.39 | 86.45 | 78.85 | 79.91 | 79.91 | -4.5 (-5.33%) | 833,674 |
| 13 Mar 2020 | CNY | 78.6 | 86.47 | 78.05 | 84.41 | 84.41 | +0.83 (+0.99%) | 1,185,806 |
| 12 Mar 2020 | CNY | 82 | 84.48 | 80.77 | 83.58 | 83.58 | -0.7 (-0.83%) | 675,718 |
| 11 Mar 2020 | CNY | 86.85 | 89.89 | 84.2 | 84.28 | 84.28 | -1.65 (-1.92%) | 1,024,202 |
| 10 Mar 2020 | CNY | 81 | 85.99 | 80.35 | 85.93 | 85.93 | +4.94 (+6.10%) | 1,125,379 |
| 9 Mar 2020 | CNY | 87.94 | 88.79 | 80.1 | 80.99 | 80.99 | -9.21 (-10.21%) | 1,091,573 |
| 6 Mar 2020 | CNY | 90.89 | 91.71 | 89 | 90.2 | 90.2 | -1.77 (-1.92%) | 463,965 |
| 5 Mar 2020 | CNY | 92.58 | 94 | 91.2 | 91.97 | 91.97 | +0.29 (+0.32%) | 752,670 |
| 4 Mar 2020 | CNY | 94 | 95 | 89.2 | 91.68 | 91.68 | -2.71 (-2.87%) | 744,967 |
| 3 Mar 2020 | CNY | 94.91 | 98.96 | 93.08 | 94.39 | 94.39 | +1.4 (+1.51%) | 1,003,548 |
| 2 Mar 2020 | CNY | 89.58 | 94.95 | 88.11 | 92.99 | 92.99 | +5 (+5.68%) | 1,013,343 |
| 28 Feb 2020 | CNY | 92.4 | 93.9 | 87.8 | 87.99 | 87.99 | -7.71 (-8.06%) | 1,009,194 |
| 27 Feb 2020 | CNY | 96.58 | 98.5 | 93.9 | 95.7 | 95.7 | -0.03 (-0.03%) | 847,895 |
| 26 Feb 2020 | CNY | 107.85 | 107.98 | 95 | 95.73 | 95.73 | -13.47 (-12.34%) | 1,870,859 |
| 25 Feb 2020 | CNY | 107.3 | 112 | 103.33 | 109.2 | 109.2 | -3.35 (-2.98%) | 1,278,223 |
| 24 Feb 2020 | CNY | 113.58 | 114.9 | 105.05 | 112.55 | 112.55 | -2.03 (-1.77%) | 1,368,129 |
| 21 Feb 2020 | CNY | 116.06 | 118.88 | 112.18 | 114.58 | 114.58 | -2.71 (-2.31%) | 862,011 |
| 20 Feb 2020 | CNY | 119.38 | 121.98 | 113 | 117.29 | 117.29 | -2.38 (-1.99%) | 955,411 |
| 19 Feb 2020 | CNY | 126 | 126 | 118.36 | 119.67 | 119.67 | -6.53 (-5.17%) | 1,185,359 |
