| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 74.48 | 74.66 | 73.68 | 74.33 | 74.33 | -0.11 (-0.15%) | 742,974 |
| 15 Jan 2020 | CNY | 73.98 | 74.55 | 73.5 | 74.44 | 74.44 | +0.46 (+0.62%) | 792,797 |
| 14 Jan 2020 | CNY | 75.83 | 76.36 | 73.66 | 73.98 | 73.98 | -1.32 (-1.75%) | 1,943,510 |
| 13 Jan 2020 | CNY | 73.98 | 75.39 | 73.66 | 75.3 | 75.3 | +1.25 (+1.69%) | 1,413,099 |
| 10 Jan 2020 | CNY | 74.7 | 75.48 | 73.66 | 74.05 | 74.05 | -0.82 (-1.10%) | 1,635,799 |
| 9 Jan 2020 | CNY | 74.75 | 74.98 | 73.93 | 74.87 | 74.87 | +0.33 (+0.44%) | 1,249,947 |
| 8 Jan 2020 | CNY | 74.57 | 74.94 | 73.77 | 74.54 | 74.54 | -0.06 (-0.08%) | 1,200,256 |
| 7 Jan 2020 | CNY | 74.13 | 74.8 | 73.53 | 74.6 | 74.6 | +0.1 (+0.13%) | 1,046,129 |
| 6 Jan 2020 | CNY | 76.5 | 76.5 | 73.7 | 74.5 | 74.5 | -2.29 (-2.98%) | 2,458,244 |
| 3 Jan 2020 | CNY | 77.89 | 78.1 | 76.28 | 76.79 | 76.79 | -1.1 (-1.41%) | 1,226,562 |
| 2 Jan 2020 | CNY | 76.79 | 78.25 | 76.41 | 77.89 | 77.89 | +1.11 (+1.45%) | 1,149,079 |
| 31 Dec 2019 | CNY | 76.29 | 76.84 | 75.5 | 76.78 | 76.78 | +0.51 (+0.67%) | 799,631 |
| 30 Dec 2019 | CNY | 75.12 | 78.6 | 75 | 76.27 | 76.27 | +0.16 (+0.21%) | 1,619,384 |
| 27 Dec 2019 | CNY | 75.26 | 77.3 | 75.12 | 76.11 | 76.11 | +0.36 (+0.48%) | 1,541,682 |
| 26 Dec 2019 | CNY | 72.93 | 76.28 | 72.33 | 75.75 | 75.75 | +3.11 (+4.28%) | 1,245,855 |
| 25 Dec 2019 | CNY | 73.51 | 73.91 | 72.22 | 72.64 | 72.64 | -0.87 (-1.18%) | 801,837 |
| 24 Dec 2019 | CNY | 73.4 | 74.35 | 73.01 | 73.51 | 73.51 | +0.11 (+0.15%) | 475,925 |
| 23 Dec 2019 | CNY | 75.01 | 75.63 | 73.36 | 73.4 | 73.4 | -2.25 (-2.97%) | 1,136,798 |
| 20 Dec 2019 | CNY | 75.72 | 75.93 | 75.11 | 75.65 | 75.65 | -0.07 (-0.09%) | 637,802 |
| 19 Dec 2019 | CNY | 75.57 | 75.98 | 75 | 75.72 | 75.72 | +0.1 (+0.13%) | 600,372 |
| 18 Dec 2019 | CNY | 75.75 | 76.3 | 74.8 | 75.62 | 75.62 | -0.06 (-0.08%) | 1,289,840 |
| 17 Dec 2019 | CNY | 75.49 | 76.6 | 75.06 | 75.68 | 75.68 | +0.07 (+0.09%) | 1,209,610 |
| 16 Dec 2019 | CNY | 75.1 | 75.9 | 74.68 | 75.61 | 75.61 | +0.39 (+0.52%) | 817,845 |
| 13 Dec 2019 | CNY | 75.08 | 75.69 | 74.41 | 75.22 | 75.22 | +0.61 (+0.82%) | 952,824 |
| 12 Dec 2019 | CNY | 74.4 | 74.98 | 74.23 | 74.61 | 74.61 | +0.42 (+0.57%) | 541,528 |
| 11 Dec 2019 | CNY | 75.49 | 75.49 | 73.9 | 74.19 | 74.19 | -1.12 (-1.49%) | 437,656 |
| 10 Dec 2019 | CNY | 76.78 | 76.78 | 74.99 | 75.31 | 75.31 | -0.89 (-1.17%) | 818,469 |
| 9 Dec 2019 | CNY | 75.37 | 76.95 | 75.37 | 76.2 | 76.2 | +0.98 (+1.30%) | 1,343,472 |
| 6 Dec 2019 | CNY | 73.55 | 75.34 | 73.49 | 75.22 | 75.22 | +1.97 (+2.69%) | 1,198,264 |
| 5 Dec 2019 | CNY | 72.79 | 73.58 | 72.29 | 73.25 | 73.25 | +1.01 (+1.40%) | 1,390,455 |
