| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 77.45 | 78.9 | 77.12 | 77.38 | 77.38 | -0.18 (-0.23%) | 970,099 |
| 22 Oct 2019 | CNY | 77.3 | 78.2 | 76.09 | 77.56 | 77.56 | -0.01 (-0.01%) | 1,119,688 |
| 21 Oct 2019 | CNY | 77 | 78.47 | 76.88 | 77.57 | 77.57 | +0.57 (+0.74%) | 835,206 |
| 18 Oct 2019 | CNY | 78.13 | 78.44 | 76.87 | 77 | 77 | -0.59 (-0.76%) | 848,059 |
| 17 Oct 2019 | CNY | 78.36 | 79.17 | 76.87 | 77.59 | 77.59 | -0.31 (-0.40%) | 986,132 |
| 16 Oct 2019 | CNY | 76.83 | 79.3 | 76.8 | 77.9 | 77.9 | +1.23 (+1.60%) | 1,525,991 |
| 15 Oct 2019 | CNY | 75.84 | 78.15 | 74.61 | 76.67 | 76.67 | +1.31 (+1.74%) | 1,999,369 |
| 14 Oct 2019 | CNY | 74.08 | 75.36 | 73.58 | 75.36 | 75.36 | +2.05 (+2.80%) | 1,732,356 |
| 11 Oct 2019 | CNY | 72.85 | 74.6 | 72.78 | 73.31 | 73.31 | +0.88 (+1.21%) | 1,396,315 |
| 10 Oct 2019 | CNY | 72.95 | 73.17 | 72 | 72.43 | 72.43 | -0.22 (-0.30%) | 1,045,142 |
| 9 Oct 2019 | CNY | 72.58 | 73.1 | 71.3 | 72.65 | 72.65 | +0.04 (+0.06%) | 1,214,365 |
| 8 Oct 2019 | CNY | 71.08 | 73.16 | 71.08 | 72.61 | 72.61 | +0.88 (+1.23%) | 1,348,466 |
| 30 Sep 2019 | CNY | 72.48 | 72.93 | 71.39 | 71.73 | 71.73 | -1.22 (-1.67%) | 1,138,938 |
| 27 Sep 2019 | CNY | 73.48 | 74.49 | 71.86 | 72.95 | 72.95 | -1.05 (-1.42%) | 1,805,839 |
| 26 Sep 2019 | CNY | 72.85 | 75.36 | 72.2 | 74 | 74 | +1.3 (+1.79%) | 1,781,169 |
| 25 Sep 2019 | CNY | 72.92 | 73.18 | 72.1 | 72.7 | 72.7 | +0.32 (+0.44%) | 981,426 |
| 24 Sep 2019 | CNY | 72.09 | 73.69 | 71.85 | 72.38 | 72.38 | -0.06 (-0.08%) | 1,409,013 |
| 23 Sep 2019 | CNY | 72.54 | 73.95 | 70.11 | 72.44 | 72.44 | +0.04 (+0.06%) | 1,845,181 |
| 20 Sep 2019 | CNY | 73.5 | 73.53 | 71.61 | 72.4 | 72.4 | -0.3 (-0.41%) | 1,421,536 |
| 19 Sep 2019 | CNY | 73.23 | 73.55 | 72.39 | 72.7 | 72.7 | -0.18 (-0.25%) | 1,130,470 |
| 18 Sep 2019 | CNY | 71.02 | 73.5 | 71.02 | 72.88 | 72.88 | +2.05 (+2.89%) | 1,699,494 |
| 17 Sep 2019 | CNY | 71.8 | 71.9 | 70.5 | 70.83 | 70.83 | -0.86 (-1.20%) | 1,050,727 |
| 16 Sep 2019 | CNY | 70.99 | 71.96 | 70.06 | 71.69 | 71.69 | +0.83 (+1.17%) | 1,044,894 |
| 12 Sep 2019 | CNY | 70.4 | 71.3 | 69.7 | 70.86 | 70.86 | +0.52 (+0.74%) | 1,105,575 |
| 11 Sep 2019 | CNY | 71.65 | 72.07 | 69.8 | 70.34 | 70.34 | -1.31 (-1.83%) | 1,164,237 |
| 10 Sep 2019 | CNY | 71.29 | 72 | 70.6 | 71.65 | 71.65 | +0.25 (+0.35%) | 955,813 |
| 9 Sep 2019 | CNY | 70.57 | 71.67 | 70.11 | 71.4 | 71.4 | +1 (+1.42%) | 1,828,391 |
| 6 Sep 2019 | CNY | 71.21 | 71.39 | 69.4 | 70.4 | 70.4 | -0.78 (-1.10%) | 2,018,821 |
| 5 Sep 2019 | CNY | 70.93 | 71.95 | 70.62 | 71.18 | 71.18 | +0.13 (+0.18%) | 1,794,608 |
| 4 Sep 2019 | CNY | 71.52 | 71.93 | 70.5 | 71.05 | 71.05 | -0.47 (-0.66%) | 1,066,829 |
