| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 87.3375 | 89.9688 | 86.3188 | 88.75 | 88.75 | +1.562 (+1.79%) | 2,629,054 |
| 15 Jan 2020 | CNY | 86.25 | 87.925 | 85.3938 | 87.1875 | 87.1875 | +0.856 (+0.99%) | 2,178,163 |
| 14 Jan 2020 | CNY | 87.4938 | 88.1125 | 84.2688 | 86.3313 | 86.3313 | -1.363 (-1.55%) | 3,199,595 |
| 13 Jan 2020 | CNY | 87.9375 | 88.3625 | 86.2625 | 87.6938 | 87.6938 | +0.588 (+0.67%) | 2,516,492 |
| 10 Jan 2020 | CNY | 88.05 | 89.2813 | 86.9375 | 87.1063 | 87.1063 | -0.956 (-1.09%) | 2,107,140 |
| 9 Jan 2020 | CNY | 84 | 90 | 84 | 88.0625 | 88.0625 | +4.312 (+5.15%) | 3,333,616 |
| 8 Jan 2020 | CNY | 82.5188 | 84.275 | 81.3875 | 83.75 | 83.75 | +0.5 (+0.60%) | 2,663,982 |
| 7 Jan 2020 | CNY | 82.5125 | 84.7875 | 80.9375 | 83.25 | 83.25 | +0.787 (+0.95%) | 3,234,900 |
| 6 Jan 2020 | CNY | 78.4375 | 83.425 | 77.5438 | 82.4625 | 82.4625 | +3.419 (+4.33%) | 3,720,385 |
| 3 Jan 2020 | CNY | 78.75 | 80.8438 | 78.05 | 79.0438 | 79.0438 | -0.256 (-0.32%) | 2,944,195 |
| 2 Jan 2020 | CNY | 79.6875 | 80.3625 | 77.8938 | 79.3 | 79.3 | +0.55 (+0.70%) | 4,439,708 |
| 31 Dec 2019 | CNY | 78.3125 | 79.4875 | 77.4063 | 78.75 | 78.75 | +0.469 (+0.60%) | 1,903,924 |
| 30 Dec 2019 | CNY | 78.5625 | 79.0625 | 76.5625 | 78.2813 | 78.2813 | -0.331 (-0.42%) | 2,847,868 |
| 27 Dec 2019 | CNY | 80.25 | 81.8688 | 78.15 | 78.6125 | 78.6125 | -1.137 (-1.43%) | 3,113,204 |
| 26 Dec 2019 | CNY | 80.1375 | 80.625 | 79.0625 | 79.75 | 79.75 | -0.156 (-0.20%) | 2,059,852 |
| 25 Dec 2019 | CNY | 79.7188 | 81.6125 | 78.8813 | 79.9063 | 79.9063 | -0.287 (-0.36%) | 2,680,752 |
| 24 Dec 2019 | CNY | 78.35 | 80.1938 | 77.5125 | 80.1938 | 80.1938 | +2.681 (+3.46%) | 3,073,262 |
| 23 Dec 2019 | CNY | 80.7625 | 80.9375 | 76.9438 | 77.5125 | 77.5125 | -2.138 (-2.68%) | 3,936,836 |
| 20 Dec 2019 | CNY | 81.5438 | 82.1813 | 78.7563 | 79.65 | 79.65 | -1.938 (-2.37%) | 3,937,169 |
| 19 Dec 2019 | CNY | 79.75 | 84.6875 | 79.4875 | 81.5875 | 81.5875 | +1.9 (+2.38%) | 5,928,697 |
| 18 Dec 2019 | CNY | 79.0063 | 81.1125 | 78.1875 | 79.6875 | 79.6875 | +0.312 (+0.39%) | 5,155,872 |
| 17 Dec 2019 | CNY | 76.25 | 80.3438 | 76.25 | 79.375 | 79.375 | +6.338 (+8.68%) | 9,970,884 |
| 16 Dec 2019 | CNY | 71.8938 | 73.4313 | 71.3625 | 73.0375 | 73.0375 | +0.231 (+0.32%) | 4,382,641 |
| 13 Dec 2019 | CNY | 71.5625 | 74.2563 | 71.0625 | 72.8063 | 72.8063 | +1.6 (+2.25%) | 4,061,774 |
| 12 Dec 2019 | CNY | 70.9313 | 72.6875 | 70.4625 | 71.2063 | 71.2063 | +0.169 (+0.24%) | 2,471,230 |
| 11 Dec 2019 | CNY | 70.9813 | 72.2375 | 69.75 | 71.0375 | 71.0375 | -0.1 (-0.14%) | 3,083,774 |
| 10 Dec 2019 | CNY | 68.9125 | 72.8125 | 68.25 | 71.1375 | 71.1375 | +2.581 (+3.77%) | 4,826,881 |
| 9 Dec 2019 | CNY | 69.375 | 70.3125 | 67.575 | 68.5563 | 68.5563 | -0.006 (-0.01%) | 3,112,073 |
| 6 Dec 2019 | CNY | 68.1 | 69.9125 | 67.0313 | 68.5625 | 68.5625 | +1.312 (+1.95%) | 2,841,683 |
| 5 Dec 2019 | CNY | 65.6813 | 68.3813 | 65.3188 | 67.25 | 67.25 | +1.688 (+2.57%) | 2,927,091 |
