| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 61.52 | 61.99 | 61.01 | 61.5 | 61.5 | -0.02 (-0.03%) | 243,000 |
| 15 Jan 2020 | CNY | 62.58 | 62.77 | 61.26 | 61.52 | 61.52 | -0.96 (-1.54%) | 346,900 |
| 14 Jan 2020 | CNY | 63.15 | 63.27 | 62.3 | 62.48 | 62.48 | -0.79 (-1.25%) | 300,633 |
| 13 Jan 2020 | CNY | 62.4 | 63.41 | 61.89 | 63.27 | 63.27 | +0.84 (+1.35%) | 556,758 |
| 10 Jan 2020 | CNY | 63 | 63.43 | 61.85 | 62.43 | 62.43 | -0.46 (-0.73%) | 462,196 |
| 9 Jan 2020 | CNY | 62.68 | 64.07 | 62.68 | 62.89 | 62.89 | +0.77 (+1.24%) | 449,700 |
| 8 Jan 2020 | CNY | 62.97 | 63.38 | 61.91 | 62.12 | 62.12 | -1.23 (-1.94%) | 612,667 |
| 7 Jan 2020 | CNY | 61.93 | 63.69 | 61.93 | 63.35 | 63.35 | +1.39 (+2.24%) | 849,342 |
| 6 Jan 2020 | CNY | 61 | 62.8 | 60.5 | 61.96 | 61.96 | +0.93 (+1.52%) | 774,380 |
| 3 Jan 2020 | CNY | 60.54 | 61.39 | 60.06 | 61.03 | 61.03 | +0.77 (+1.28%) | 464,080 |
| 2 Jan 2020 | CNY | 60.18 | 60.69 | 59.88 | 60.26 | 60.26 | +0.35 (+0.58%) | 539,659 |
| 31 Dec 2019 | CNY | 60.37 | 60.37 | 59.52 | 59.91 | 59.91 | -0.49 (-0.81%) | 501,096 |
| 30 Dec 2019 | CNY | 58.81 | 60.66 | 58.72 | 60.4 | 60.4 | +1.41 (+2.39%) | 765,182 |
| 27 Dec 2019 | CNY | 58.93 | 59.38 | 58.53 | 58.99 | 58.99 | +0.06 (+0.10%) | 427,000 |
| 26 Dec 2019 | CNY | 58.45 | 59 | 58.22 | 58.93 | 58.93 | +0.21 (+0.36%) | 261,000 |
| 25 Dec 2019 | CNY | 58.5 | 59.19 | 58.43 | 58.72 | 58.72 | +0.27 (+0.46%) | 349,195 |
| 24 Dec 2019 | CNY | 58.1 | 58.58 | 57.95 | 58.45 | 58.45 | +0.38 (+0.65%) | 350,595 |
| 23 Dec 2019 | CNY | 59 | 59 | 58.06 | 58.07 | 58.07 | -0.48 (-0.82%) | 287,500 |
| 20 Dec 2019 | CNY | 59.16 | 59.16 | 58.31 | 58.55 | 58.55 | -0.51 (-0.86%) | 315,436 |
| 19 Dec 2019 | CNY | 58.51 | 59.35 | 58.4 | 59.06 | 59.06 | +0.56 (+0.96%) | 419,733 |
| 18 Dec 2019 | CNY | 58.99 | 59.06 | 58.41 | 58.5 | 58.5 | -0.5 (-0.85%) | 449,300 |
| 17 Dec 2019 | CNY | 59.7 | 59.75 | 58.58 | 59 | 59 | -0.73 (-1.22%) | 833,695 |
| 16 Dec 2019 | CNY | 59 | 59.88 | 58.45 | 59.73 | 59.73 | +1.73 (+2.98%) | 723,562 |
| 13 Dec 2019 | CNY | 56.25 | 58 | 56.25 | 58 | 58 | +1.82 (+3.24%) | 467,200 |
| 12 Dec 2019 | CNY | 57.55 | 57.55 | 56.18 | 56.18 | 56.18 | -1.46 (-2.53%) | 349,400 |
| 11 Dec 2019 | CNY | 57.62 | 57.8 | 57.02 | 57.64 | 57.64 | -0.35 (-0.60%) | 230,200 |
| 10 Dec 2019 | CNY | 57.47 | 57.99 | 57.13 | 57.99 | 57.99 | +0.37 (+0.64%) | 297,860 |
| 9 Dec 2019 | CNY | 58.68 | 58.68 | 57.57 | 57.62 | 57.62 | -0.75 (-1.28%) | 343,700 |
| 6 Dec 2019 | CNY | 57.86 | 58.48 | 57.43 | 58.37 | 58.37 | +0.48 (+0.83%) | 278,600 |
| 5 Dec 2019 | CNY | 57 | 57.89 | 57 | 57.89 | 57.89 | +0.89 (+1.56%) | 291,400 |
