| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2019 | CNY | 78.5 | 78.8 | 77.8 | 78.1 | 78.1 | -0.5 (-0.64%) | 15 |
| 17 Sep 2019 | CNY | 78.75 | 78.8 | 77.4 | 78.6 | 78.6 | -0.2 (-0.25%) | 45 |
| 16 Sep 2019 | CNY | 78 | 79.05 | 77.3 | 78.8 | 78.8 | -0.25 (-0.32%) | 4,264 |
| 13 Sep 2019 | CNY | 76.15 | 79.5 | 76.15 | 79.05 | 79.05 | +2.95 (+3.88%) | 46 |
| 12 Sep 2019 | CNY | 77.05 | 77.05 | 75.65 | 76.1 | 76.1 | -0.95 (-1.23%) | 770 |
| 11 Sep 2019 | CNY | 75.25 | 77.9 | 75.2 | 77.05 | 77.05 | +2.2 (+2.94%) | 468 |
| 9 Sep 2019 | CNY | 74.85 | 76 | 74.55 | 74.85 | 74.85 | +0.45 (+0.60%) | 44 |
| 6 Sep 2019 | CNY | 75.05 | 75.45 | 74.05 | 74.4 | 74.4 | -0.45 (-0.60%) | 708 |
| 5 Sep 2019 | CNY | 74.55 | 75.25 | 73.95 | 74.85 | 74.85 | +0.55 (+0.74%) | 830 |
| 4 Sep 2019 | CNY | 73 | 74.4 | 72.9 | 74.3 | 74.3 | +1.8 (+2.48%) | 1,156 |
| 3 Sep 2019 | CNY | 73.5 | 73.5 | 72.35 | 72.5 | 72.5 | -1.15 (-1.56%) | 310 |
| 2 Sep 2019 | CNY | 73.95 | 74.15 | 73.25 | 73.65 | 73.65 | -0.25 (-0.34%) | 410 |
| 30 Aug 2019 | CNY | 73.45 | 74.8 | 73.25 | 73.9 | 73.9 | +0.65 (+0.89%) | 819 |
| 29 Aug 2019 | CNY | 72.55 | 73.95 | 72.4 | 73.25 | 73.25 | +0.85 (+1.17%) | 365 |
| 28 Aug 2019 | CNY | 72.25 | 72.9 | 71.55 | 72.4 | 72.4 | +0.2 (+0.28%) | 848 |
| 27 Aug 2019 | CNY | 73.45 | 73.7 | 72.2 | 72.2 | 72.2 | -1.45 (-1.97%) | 50 |
| 26 Aug 2019 | CNY | 73 | 74.4 | 72.8 | 73.65 | 73.65 | +0.45 (+0.61%) | 506 |
| 23 Aug 2019 | CNY | 74.95 | 75.4 | 73.2 | 73.2 | 73.2 | -1.55 (-2.07%) | 19 |
| 22 Aug 2019 | CNY | 75.05 | 76.05 | 74.45 | 74.75 | 74.75 | +1.1 (+1.49%) | 120 |
| 20 Aug 2019 | CNY | 73.75 | 74.9 | 73.15 | 73.65 | 73.65 | +0.1 (+0.14%) | 1,949 |
| 19 Aug 2019 | CNY | 73.25 | 74.8 | 73.25 | 73.55 | 73.55 | -0.2 (-0.27%) | 887 |
| 16 Aug 2019 | CNY | 71.25 | 73.75 | 71.25 | 73.75 | 73.75 | +2.75 (+3.87%) | 2,880 |
| 15 Aug 2019 | CNY | 72.45 | 72.95 | 70.65 | 71 | 71 | -1.55 (-2.14%) | 540 |
| 14 Aug 2019 | CNY | 74.95 | 75.2 | 72.35 | 72.55 | 72.55 | -2.8 (-3.72%) | 3,710 |
| 13 Aug 2019 | CNY | 76.35 | 76.65 | 73.6 | 75.35 | 75.35 | -0.85 (-1.12%) | 300 |
| 12 Aug 2019 | CNY | 77.75 | 77.75 | 76.15 | 76.2 | 76.2 | -1.35 (-1.74%) | 630 |
| 9 Aug 2019 | CNY | 77.25 | 78.55 | 76.95 | 77.55 | 77.55 | +0.6 (+0.78%) | 580 |
| 8 Aug 2019 | CNY | 76.1 | 77.6 | 76.1 | 76.95 | 76.95 | +1.35 (+1.79%) | 960 |
| 7 Aug 2019 | CNY | 77.35 | 77.45 | 74.9 | 75.6 | 75.6 | -1.7 (-2.20%) | 1,475 |
| 6 Aug 2019 | CNY | 75.75 | 79.4 | 75.75 | 77.3 | 77.3 | +1.5 (+1.98%) | 3,620 |
