| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 64.21 | 67.4 | 64 | 65.92 | 65.92 | +1.43 (+2.22%) | 4,879,666 |
| 3 Dec 2019 | CNY | 65.45 | 65.5 | 62.45 | 64.49 | 64.49 | -1.17 (-1.78%) | 6,038,637 |
| 2 Dec 2019 | CNY | 65.2 | 66.75 | 63.71 | 65.66 | 65.66 | -1.17 (-1.75%) | 6,402,110 |
| 29 Nov 2019 | CNY | 74.3 | 75.2 | 66.83 | 66.83 | 66.83 | -7.42 (-9.99%) | 10,251,021 |
| 28 Nov 2019 | CNY | 72.38 | 75.23 | 71.66 | 74.25 | 74.25 | +2.21 (+3.07%) | 5,521,391 |
| 27 Nov 2019 | CNY | 72.3 | 73.9 | 71 | 72.04 | 72.04 | -1.07 (-1.46%) | 6,683,121 |
| 26 Nov 2019 | CNY | 67.03 | 73.85 | 66.01 | 73.11 | 73.11 | +5.97 (+8.89%) | 10,551,179 |
| 25 Nov 2019 | CNY | 67.39 | 68.9 | 65.56 | 67.14 | 67.14 | -0.21 (-0.31%) | 7,543,193 |
| 22 Nov 2019 | CNY | 72.94 | 73.67 | 66.18 | 67.35 | 67.35 | -5.84 (-7.98%) | 11,422,045 |
| 21 Nov 2019 | CNY | 73.35 | 75.18 | 71 | 73.19 | 73.19 | -0.58 (-0.79%) | 6,605,385 |
| 20 Nov 2019 | CNY | 74.31 | 75.69 | 73.02 | 73.77 | 73.77 | -0.64 (-0.86%) | 6,436,317 |
| 19 Nov 2019 | CNY | 69.78 | 74.41 | 68.9 | 74.41 | 74.41 | +4.84 (+6.96%) | 7,655,835 |
| 18 Nov 2019 | CNY | 71.1 | 73.97 | 68.5 | 69.57 | 69.57 | -1.31 (-1.85%) | 9,525,699 |
| 15 Nov 2019 | CNY | 67 | 71.64 | 66.83 | 70.88 | 70.88 | +4.33 (+6.51%) | 7,387,378 |
| 14 Nov 2019 | CNY | 65.86 | 67.77 | 65.51 | 66.55 | 66.55 | +0.7 (+1.06%) | 4,828,859 |
| 13 Nov 2019 | CNY | 62.12 | 68.15 | 61.98 | 65.85 | 65.85 | +3.9 (+6.30%) | 9,060,070 |
| 12 Nov 2019 | CNY | 60.65 | 62.78 | 59.98 | 61.95 | 61.95 | -0.55 (-0.88%) | 4,094,954 |
| 11 Nov 2019 | CNY | 62.52 | 63.74 | 61.45 | 62.5 | 62.5 | -0.34 (-0.54%) | 3,993,379 |
| 8 Nov 2019 | CNY | 62.67 | 64.88 | 61.33 | 62.84 | 62.84 | +0.62 (+1.00%) | 4,845,406 |
| 7 Nov 2019 | CNY | 59.7 | 63.64 | 59.55 | 62.22 | 62.22 | +2.99 (+5.05%) | 5,966,680 |
| 6 Nov 2019 | CNY | 59.48 | 60.93 | 58.63 | 59.23 | 59.23 | -0.55 (-0.92%) | 4,412,406 |
| 5 Nov 2019 | CNY | 60.31 | 60.5 | 59.01 | 59.78 | 59.78 | -1.35 (-2.21%) | 4,710,452 |
| 4 Nov 2019 | CNY | 58 | 61.85 | 57.5 | 61.13 | 61.13 | +4.33 (+7.62%) | 9,489,105 |
| 1 Nov 2019 | CNY | 53.38 | 57.88 | 52.82 | 56.8 | 56.8 | +3.1 (+5.77%) | 6,827,241 |
| 31 Oct 2019 | CNY | 53.64 | 54.68 | 53.13 | 53.7 | 53.7 | +0.05 (+0.09%) | 4,844,202 |
| 30 Oct 2019 | CNY | 53.5 | 54.21 | 52.28 | 53.65 | 53.65 | -0.27 (-0.50%) | 3,657,665 |
| 29 Oct 2019 | CNY | 53.86 | 56.29 | 53.51 | 53.92 | 53.92 | +0.07 (+0.13%) | 5,282,909 |
| 28 Oct 2019 | CNY | 53.94 | 55.5 | 53.3 | 53.85 | 53.85 | +0.11 (+0.20%) | 3,777,819 |
| 25 Oct 2019 | CNY | 54.5 | 55.81 | 52.7 | 53.74 | 53.74 | -0.4 (-0.74%) | 5,281,739 |
| 24 Oct 2019 | CNY | 55 | 55 | 53.22 | 54.14 | 54.14 | -1.2 (-2.17%) | 4,625,819 |
