| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2020 | CNY | 70.15 | 73.26 | 69.11 | 73.08 | 73.08 | +2.93 (+4.18%) | 1,713,522 |
| 9 Mar 2020 | CNY | 75.03 | 75.79 | 70.1 | 70.15 | 70.15 | -5.53 (-7.31%) | 2,038,043 |
| 6 Mar 2020 | CNY | 77.01 | 77.88 | 75.08 | 75.68 | 75.68 | -3.63 (-4.58%) | 2,291,165 |
| 5 Mar 2020 | CNY | 82.9 | 83.9 | 78.52 | 79.31 | 79.31 | -2.13 (-2.62%) | 2,564,829 |
| 4 Mar 2020 | CNY | 80.11 | 83 | 78.12 | 81.44 | 81.44 | -0.35 (-0.43%) | 2,488,757 |
| 3 Mar 2020 | CNY | 81.2 | 86.45 | 79.77 | 81.79 | 81.79 | +2.04 (+2.56%) | 4,002,670 |
| 2 Mar 2020 | CNY | 79 | 80.49 | 74.03 | 79.75 | 79.75 | +2.64 (+3.42%) | 3,014,403 |
| 28 Feb 2020 | CNY | 77 | 82.99 | 75.66 | 77.11 | 77.11 | -4.22 (-5.19%) | 4,069,640 |
| 27 Feb 2020 | CNY | 78.54 | 83.83 | 76.16 | 81.33 | 81.33 | +5.24 (+6.89%) | 4,296,780 |
| 26 Feb 2020 | CNY | 77.8 | 82.3 | 75.58 | 76.09 | 76.09 | -2.91 (-3.68%) | 2,727,429 |
| 25 Feb 2020 | CNY | 75.52 | 79.12 | 73.68 | 79 | 79 | +1.13 (+1.45%) | 2,933,779 |
| 24 Feb 2020 | CNY | 76.8 | 79.6 | 76.4 | 77.87 | 77.87 | +0.97 (+1.26%) | 2,277,308 |
| 21 Feb 2020 | CNY | 75.4 | 79.71 | 75.4 | 76.9 | 76.9 | +1.43 (+1.89%) | 2,725,555 |
| 20 Feb 2020 | CNY | 79.51 | 80.96 | 73.37 | 75.47 | 75.47 | -4.33 (-5.43%) | 3,508,068 |
| 19 Feb 2020 | CNY | 83.21 | 84.2 | 79.8 | 79.8 | 79.8 | -4.97 (-5.86%) | 3,493,887 |
| 18 Feb 2020 | CNY | 81.33 | 85.68 | 81.33 | 84.77 | 84.77 | +2.67 (+3.25%) | 3,799,552 |
| 17 Feb 2020 | CNY | 80.98 | 83.72 | 80.22 | 82.1 | 82.1 | +1.59 (+1.97%) | 3,039,197 |
| 14 Feb 2020 | CNY | 80.21 | 84.68 | 79.3 | 80.51 | 80.51 | -1.17 (-1.43%) | 3,514,810 |
| 13 Feb 2020 | CNY | 85 | 85 | 79 | 81.68 | 81.68 | -1.72 (-2.06%) | 4,553,039 |
| 12 Feb 2020 | CNY | 80.36 | 85.86 | 79.68 | 83.4 | 83.4 | +3.1 (+3.86%) | 5,458,812 |
| 11 Feb 2020 | CNY | 86.68 | 86.68 | 79.4 | 80.3 | 80.3 | -6.41 (-7.39%) | 4,388,764 |
| 10 Feb 2020 | CNY | 95 | 96.88 | 81.5 | 86.71 | 86.71 | -7.8 (-8.25%) | 6,558,236 |
| 7 Feb 2020 | CNY | 95 | 98.29 | 90.1 | 94.51 | 94.51 | 0.0 (0.0%) | 6,395,980 |
| 6 Feb 2020 | CNY | 92 | 96.88 | 87.5 | 94.51 | 94.51 | +3.66 (+4.03%) | 7,491,888 |
| 5 Feb 2020 | CNY | 86.11 | 94.48 | 84.42 | 90.85 | 90.85 | +11.28 (+14.18%) | 8,970,702 |
| 4 Feb 2020 | CNY | 67 | 79.57 | 64.2 | 79.57 | 79.57 | +13.26 (+20.00%) | 6,198,850 |
| 3 Feb 2020 | CNY | 58.6 | 68.2 | 58.6 | 66.31 | 66.31 | +2.31 (+3.61%) | 5,778,973 |
| 23 Jan 2020 | CNY | 68.18 | 69.5 | 62.8 | 64 | 64 | -4.2 (-6.16%) | 2,754,478 |
| 22 Jan 2020 | CNY | 67.3 | 68.85 | 65 | 68.2 | 68.2 | +0.9 (+1.34%) | 2,797,754 |
| 21 Jan 2020 | CNY | 69.9 | 71.42 | 67.3 | 67.3 | 67.3 | -2.48 (-3.55%) | 2,267,519 |
