| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 71.76 | 72.82 | 71.22 | 72.24 | 72.24 | +0.78 (+1.09%) | 1,348,394 |
| 3 Dec 2019 | CNY | 71.2 | 71.75 | 70.5 | 71.46 | 71.46 | -0.44 (-0.61%) | 986,730 |
| 2 Dec 2019 | CNY | 71.8 | 72.49 | 70.18 | 71.9 | 71.9 | +0.1 (+0.14%) | 1,569,384 |
| 29 Nov 2019 | CNY | 72.12 | 73.02 | 70.8 | 71.8 | 71.8 | +0.13 (+0.18%) | 1,849,428 |
| 28 Nov 2019 | CNY | 71.15 | 72.17 | 71.15 | 71.67 | 71.67 | +0.45 (+0.63%) | 1,465,392 |
| 27 Nov 2019 | CNY | 72.84 | 72.84 | 70.81 | 71.22 | 71.22 | -1.24 (-1.71%) | 1,949,599 |
| 26 Nov 2019 | CNY | 74.2 | 74.45 | 71.81 | 72.46 | 72.46 | -0.68 (-0.93%) | 5,008,241 |
| 25 Nov 2019 | CNY | 74.41 | 75.33 | 72.73 | 73.14 | 73.14 | -1.29 (-1.73%) | 1,636,163 |
| 22 Nov 2019 | CNY | 75.49 | 76.4 | 73.5 | 74.43 | 74.43 | -0.66 (-0.88%) | 1,699,888 |
| 21 Nov 2019 | CNY | 75.8 | 75.85 | 74.07 | 75.09 | 75.09 | -0.46 (-0.61%) | 1,376,000 |
| 20 Nov 2019 | CNY | 77.8 | 78 | 75.22 | 75.55 | 75.55 | -2.08 (-2.68%) | 2,048,687 |
| 19 Nov 2019 | CNY | 77.96 | 78.55 | 77.18 | 77.63 | 77.63 | +0.33 (+0.43%) | 1,206,779 |
| 18 Nov 2019 | CNY | 76.72 | 77.49 | 75.69 | 77.3 | 77.3 | +0.44 (+0.57%) | 1,019,477 |
| 15 Nov 2019 | CNY | 77.97 | 78.17 | 76.32 | 76.86 | 76.86 | -1.14 (-1.46%) | 1,240,952 |
| 14 Nov 2019 | CNY | 78.8 | 79.29 | 77 | 78 | 78 | -0.08 (-0.10%) | 1,193,815 |
| 13 Nov 2019 | CNY | 77.93 | 78.79 | 76.81 | 78.08 | 78.08 | +0.7 (+0.90%) | 1,017,549 |
| 12 Nov 2019 | CNY | 78.21 | 78.61 | 76.8 | 77.38 | 77.38 | -0.82 (-1.05%) | 1,002,923 |
| 11 Nov 2019 | CNY | 79.5 | 79.5 | 77.9 | 78.2 | 78.2 | -1.55 (-1.94%) | 1,140,677 |
| 8 Nov 2019 | CNY | 80.95 | 80.95 | 79.26 | 79.75 | 79.75 | -0.31 (-0.39%) | 1,247,274 |
| 7 Nov 2019 | CNY | 79.62 | 80.06 | 78.91 | 80.06 | 80.06 | +0.21 (+0.26%) | 1,304,895 |
| 6 Nov 2019 | CNY | 81.01 | 81.1 | 79.4 | 79.85 | 79.85 | -0.51 (-0.63%) | 1,023,605 |
| 5 Nov 2019 | CNY | 80.1 | 81.6 | 79.51 | 80.36 | 80.36 | +0.26 (+0.32%) | 1,856,211 |
| 4 Nov 2019 | CNY | 79.23 | 81.28 | 78.51 | 80.1 | 80.1 | +0.89 (+1.12%) | 2,485,531 |
| 1 Nov 2019 | CNY | 74.82 | 79.59 | 74.82 | 79.21 | 79.21 | +4.58 (+6.14%) | 3,075,704 |
| 31 Oct 2019 | CNY | 74.45 | 75.85 | 74.37 | 74.63 | 74.63 | +0.25 (+0.34%) | 1,547,570 |
| 30 Oct 2019 | CNY | 75.48 | 76.45 | 73.37 | 74.38 | 74.38 | -1.85 (-2.43%) | 1,921,324 |
| 29 Oct 2019 | CNY | 76.88 | 77.23 | 75.8 | 76.23 | 76.23 | -0.44 (-0.57%) | 963,389 |
| 28 Oct 2019 | CNY | 76.11 | 77.82 | 75.9 | 76.67 | 76.67 | +0.71 (+0.93%) | 1,036,185 |
| 25 Oct 2019 | CNY | 76.38 | 77.43 | 75.09 | 75.96 | 75.96 | -0.27 (-0.35%) | 1,201,651 |
| 24 Oct 2019 | CNY | 77.44 | 78.33 | 75.66 | 76.23 | 76.23 | -1.15 (-1.49%) | 1,289,309 |
