| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 65.01 | 66.89 | 64 | 65.95 | 65.95 | +1.05 (+1.62%) | 2,207,112 |
| 15 Jan 2020 | CNY | 64.44 | 66.22 | 64.04 | 64.9 | 64.9 | +0.46 (+0.71%) | 1,702,335 |
| 14 Jan 2020 | CNY | 63.95 | 65.55 | 63.44 | 64.44 | 64.44 | +0.26 (+0.41%) | 2,330,858 |
| 13 Jan 2020 | CNY | 59.92 | 64.88 | 59.92 | 64.18 | 64.18 | +3.89 (+6.45%) | 3,311,126 |
| 10 Jan 2020 | CNY | 58 | 60.56 | 58 | 60.29 | 60.29 | +2.54 (+4.40%) | 3,557,321 |
| 9 Jan 2020 | CNY | 56.04 | 57.96 | 55.91 | 57.75 | 57.75 | +2.04 (+3.66%) | 1,890,784 |
| 8 Jan 2020 | CNY | 57.5 | 57.5 | 55.53 | 55.71 | 55.71 | -1.79 (-3.11%) | 1,102,560 |
| 7 Jan 2020 | CNY | 56.41 | 57.56 | 56.41 | 57.5 | 57.5 | +1.13 (+2.00%) | 930,976 |
| 6 Jan 2020 | CNY | 56.61 | 57.08 | 56.21 | 56.37 | 56.37 | -1.02 (-1.78%) | 1,184,748 |
| 3 Jan 2020 | CNY | 57.71 | 58.2 | 57 | 57.39 | 57.39 | -0.77 (-1.32%) | 1,301,040 |
| 2 Jan 2020 | CNY | 59.78 | 59.79 | 57.5 | 58.16 | 58.16 | -0.93 (-1.57%) | 2,124,355 |
| 31 Dec 2019 | CNY | 57.59 | 59.26 | 57.35 | 59.09 | 59.09 | +1.5 (+2.60%) | 2,302,583 |
| 30 Dec 2019 | CNY | 56.26 | 57.84 | 55.31 | 57.59 | 57.59 | +0.79 (+1.39%) | 1,514,079 |
| 27 Dec 2019 | CNY | 57.9 | 58.33 | 56.5 | 56.8 | 56.8 | -1.18 (-2.04%) | 1,615,919 |
| 26 Dec 2019 | CNY | 56.82 | 57.99 | 56.4 | 57.98 | 57.98 | +1.05 (+1.84%) | 1,611,602 |
| 25 Dec 2019 | CNY | 56.8 | 57.53 | 56.5 | 56.93 | 56.93 | -0.18 (-0.32%) | 740,716 |
| 24 Dec 2019 | CNY | 57.52 | 57.52 | 54 | 57.11 | 57.11 | -0.41 (-0.71%) | 1,004,294 |
| 23 Dec 2019 | CNY | 56.4 | 57.77 | 56.02 | 57.52 | 57.52 | +1.12 (+1.99%) | 1,642,447 |
| 20 Dec 2019 | CNY | 57.09 | 57.79 | 56 | 56.4 | 56.4 | -0.41 (-0.72%) | 1,090,721 |
| 19 Dec 2019 | CNY | 58.07 | 58.11 | 56.4 | 56.81 | 56.81 | -1.27 (-2.19%) | 2,176,873 |
| 18 Dec 2019 | CNY | 60.18 | 60.18 | 57.9 | 58.08 | 58.08 | -2.11 (-3.51%) | 2,622,582 |
| 17 Dec 2019 | CNY | 58.9 | 60.2 | 57.8 | 60.19 | 60.19 | +1.2 (+2.03%) | 2,731,726 |
| 16 Dec 2019 | CNY | 60 | 60.71 | 58.3 | 58.99 | 58.99 | -1.2 (-1.99%) | 2,323,861 |
| 13 Dec 2019 | CNY | 58.21 | 60.6 | 58.21 | 60.19 | 60.19 | +2.1 (+3.62%) | 1,900,837 |
| 12 Dec 2019 | CNY | 58.37 | 58.65 | 57.11 | 58.09 | 58.09 | -0.09 (-0.15%) | 919,094 |
| 11 Dec 2019 | CNY | 57.83 | 58.99 | 57.51 | 58.18 | 58.18 | +0.18 (+0.31%) | 1,096,378 |
| 10 Dec 2019 | CNY | 57.23 | 58.48 | 56.78 | 58 | 58 | +0.32 (+0.55%) | 1,543,234 |
| 9 Dec 2019 | CNY | 61.88 | 62.18 | 56.82 | 57.68 | 57.68 | -3.69 (-6.01%) | 3,187,648 |
| 6 Dec 2019 | CNY | 60.04 | 61.48 | 60.04 | 61.37 | 61.37 | +1.37 (+2.28%) | 1,871,679 |
| 5 Dec 2019 | CNY | 59.88 | 61.46 | 59.54 | 60 | 60 | +0.23 (+0.38%) | 2,178,765 |
