| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 69.32 | 70 | 68.51 | 69.5 | 69.5 | +0.26 (+0.38%) | 2,602,330 |
| 15 Jan 2020 | CNY | 68.99 | 69.86 | 68.7 | 69.24 | 69.24 | +0.54 (+0.79%) | 3,002,126 |
| 14 Jan 2020 | CNY | 69.8 | 70.6 | 68.1 | 68.7 | 68.7 | -1.52 (-2.16%) | 4,078,280 |
| 13 Jan 2020 | CNY | 69.96 | 70.56 | 68.66 | 70.22 | 70.22 | +0.3 (+0.43%) | 3,066,089 |
| 10 Jan 2020 | CNY | 68.85 | 70.99 | 68.2 | 69.92 | 69.92 | +1.07 (+1.55%) | 5,234,477 |
| 9 Jan 2020 | CNY | 66.65 | 68.95 | 66.32 | 68.85 | 68.85 | +2.59 (+3.91%) | 4,769,735 |
| 8 Jan 2020 | CNY | 68 | 68.34 | 66 | 66.26 | 66.26 | -2.29 (-3.34%) | 3,967,523 |
| 7 Jan 2020 | CNY | 65.59 | 68.99 | 64.94 | 68.55 | 68.55 | +2.79 (+4.24%) | 5,848,984 |
| 6 Jan 2020 | CNY | 66.16 | 67.18 | 65.36 | 65.76 | 65.76 | -1.14 (-1.70%) | 4,079,338 |
| 3 Jan 2020 | CNY | 66.71 | 68.26 | 66.11 | 66.9 | 66.9 | +0.89 (+1.35%) | 4,825,495 |
| 2 Jan 2020 | CNY | 66.01 | 67 | 65.5 | 66.01 | 66.01 | +0.31 (+0.47%) | 3,893,849 |
| 31 Dec 2019 | CNY | 65.75 | 66.66 | 65 | 65.7 | 65.7 | +0.25 (+0.38%) | 2,621,382 |
| 30 Dec 2019 | CNY | 64.91 | 65.77 | 63.2 | 65.45 | 65.45 | -0.95 (-1.43%) | 3,921,120 |
| 27 Dec 2019 | CNY | 67.3 | 68.26 | 66.39 | 66.4 | 66.4 | -1.35 (-1.99%) | 2,917,676 |
| 26 Dec 2019 | CNY | 66.37 | 69.07 | 65.81 | 67.75 | 67.75 | +1.55 (+2.34%) | 4,666,481 |
| 25 Dec 2019 | CNY | 66.66 | 67.18 | 65.58 | 66.2 | 66.2 | -0.7 (-1.05%) | 2,982,995 |
| 24 Dec 2019 | CNY | 66.76 | 67.29 | 66.05 | 66.9 | 66.9 | +0.54 (+0.81%) | 1,974,728 |
| 23 Dec 2019 | CNY | 66.73 | 67.73 | 66.35 | 66.36 | 66.36 | -0.35 (-0.52%) | 2,606,870 |
| 20 Dec 2019 | CNY | 67.44 | 67.88 | 66.49 | 66.71 | 66.71 | -0.79 (-1.17%) | 2,882,164 |
| 19 Dec 2019 | CNY | 68.18 | 68.45 | 67.05 | 67.5 | 67.5 | -0.3 (-0.44%) | 3,343,473 |
| 18 Dec 2019 | CNY | 69.99 | 69.99 | 67.51 | 67.8 | 67.8 | -2.2 (-3.14%) | 5,263,143 |
| 17 Dec 2019 | CNY | 70.1 | 71.95 | 69.2 | 70 | 70 | -0.58 (-0.82%) | 5,453,741 |
| 16 Dec 2019 | CNY | 71.75 | 71.98 | 68.87 | 70.58 | 70.58 | -1.07 (-1.49%) | 5,874,588 |
| 13 Dec 2019 | CNY | 71.05 | 72.38 | 69.86 | 71.65 | 71.65 | +0.69 (+0.97%) | 5,571,826 |
| 12 Dec 2019 | CNY | 69 | 72.15 | 68.28 | 70.96 | 70.96 | +2.12 (+3.08%) | 6,287,693 |
| 11 Dec 2019 | CNY | 68.26 | 69.68 | 66.77 | 68.84 | 68.84 | -0.76 (-1.09%) | 4,120,698 |
| 10 Dec 2019 | CNY | 67.4 | 70.75 | 67.06 | 69.6 | 69.6 | +2.59 (+3.87%) | 5,077,160 |
| 9 Dec 2019 | CNY | 71 | 71 | 66.71 | 67.01 | 67.01 | -4.29 (-6.02%) | 6,892,210 |
| 6 Dec 2019 | CNY | 71.94 | 72.43 | 69.3 | 71.3 | 71.3 | +1.35 (+1.93%) | 5,762,783 |
| 5 Dec 2019 | CNY | 67.19 | 71.8 | 66.7 | 69.95 | 69.95 | +4.03 (+6.11%) | 7,232,940 |
