| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 72.5192 | 79.4872 | 72.0192 | 79.4744 | 79.4744 | +6.962 (+9.60%) | 4,627,339 |
| 15 Jan 2020 | CNY | 72.4487 | 73.5897 | 69.4872 | 72.5128 | 72.5128 | -0.013 (-0.02%) | 2,584,008 |
| 14 Jan 2020 | CNY | 73.0769 | 74.7821 | 71.1539 | 72.5256 | 72.5256 | +0.154 (+0.21%) | 3,244,536 |
| 13 Jan 2020 | CNY | 67.7436 | 73.718 | 67.3333 | 72.3718 | 72.3718 | +4.744 (+7.01%) | 3,917,863 |
| 10 Jan 2020 | CNY | 65.75 | 68.9295 | 64.4103 | 67.6282 | 67.6282 | +1.41 (+2.13%) | 4,292,060 |
| 9 Jan 2020 | CNY | 63.718 | 66.5577 | 63.718 | 66.218 | 66.218 | +2.5 (+3.92%) | 3,436,589 |
| 8 Jan 2020 | CNY | 63.718 | 65.0577 | 63.141 | 63.718 | 63.718 | -0.808 (-1.25%) | 3,055,963 |
| 7 Jan 2020 | CNY | 64.7436 | 65.3718 | 63.3782 | 64.5256 | 64.5256 | -0.218 (-0.34%) | 2,783,004 |
| 6 Jan 2020 | CNY | 65.3333 | 66.6667 | 62.6923 | 64.7436 | 64.7436 | -0.051 (-0.08%) | 2,636,359 |
| 3 Jan 2020 | CNY | 65.9872 | 68.6346 | 64.0256 | 64.7949 | 64.7949 | -0.974 (-1.48%) | 3,741,719 |
| 2 Jan 2020 | CNY | 62.8205 | 67.1154 | 62.3269 | 65.7692 | 65.7692 | +3.173 (+5.07%) | 4,126,527 |
| 31 Dec 2019 | CNY | 64.8462 | 65.3205 | 62.0705 | 62.5962 | 62.5962 | -2.276 (-3.51%) | 4,043,686 |
| 30 Dec 2019 | CNY | 64.4231 | 65.891 | 62.0833 | 64.8718 | 64.8718 | +0.782 (+1.22%) | 3,320,110 |
| 27 Dec 2019 | CNY | 67.0897 | 68.5897 | 63.9551 | 64.0897 | 64.0897 | -3.218 (-4.78%) | 3,864,035 |
| 26 Dec 2019 | CNY | 64.8077 | 68.5449 | 64.7436 | 67.3077 | 67.3077 | +1.763 (+2.69%) | 4,626,278 |
| 25 Dec 2019 | CNY | 72.4295 | 72.7436 | 64.4872 | 65.5449 | 65.5449 | -4.006 (-5.76%) | 9,871,871 |
| 24 Dec 2019 | CNY | 65.109 | 70.2564 | 64.3718 | 69.5513 | 69.5513 | +4.936 (+7.64%) | 3,161,661 |
| 23 Dec 2019 | CNY | 63.1539 | 65.9615 | 63.1539 | 64.6154 | 64.6154 | -1.526 (-2.31%) | 3,263,988 |
| 20 Dec 2019 | CNY | 66.8782 | 67.8718 | 64.109 | 66.141 | 66.141 | +0.032 (+0.05%) | 1,964,820 |
| 19 Dec 2019 | CNY | 68.5897 | 68.5897 | 64.8526 | 66.109 | 66.109 | -1.929 (-2.84%) | 3,790,151 |
| 18 Dec 2019 | CNY | 67.6731 | 69.8013 | 67.0513 | 68.0385 | 68.0385 | -0.744 (-1.08%) | 3,776,951 |
| 17 Dec 2019 | CNY | 64.6731 | 70.2692 | 64.4359 | 68.7821 | 68.7821 | +4.109 (+6.35%) | 6,237,280 |
| 16 Dec 2019 | CNY | 63.9808 | 66.5897 | 62.7821 | 64.6731 | 64.6731 | +0.929 (+1.46%) | 3,833,090 |
| 13 Dec 2019 | CNY | 64.1026 | 64.4231 | 61.9231 | 63.7436 | 63.7436 | +0.679 (+1.08%) | 2,825,216 |
| 12 Dec 2019 | CNY | 61.8013 | 66.0256 | 60.9487 | 63.0641 | 63.0641 | +0.147 (+0.23%) | 5,059,711 |
| 11 Dec 2019 | CNY | 59.9359 | 63.2885 | 58.6539 | 62.9167 | 62.9167 | +3.481 (+5.86%) | 6,579,356 |
| 10 Dec 2019 | CNY | 57.6923 | 60.6282 | 57.0769 | 59.4359 | 59.4359 | +0.718 (+1.22%) | 3,541,980 |
| 9 Dec 2019 | CNY | 57.3718 | 60.6282 | 57.0321 | 58.718 | 58.718 | +1.538 (+2.69%) | 5,633,306 |
| 6 Dec 2019 | CNY | 55.0256 | 57.4872 | 53.968 | 57.1795 | 57.1795 | +2.724 (+5.00%) | 4,437,033 |
| 5 Dec 2019 | CNY | 53.1667 | 54.4551 | 53.0705 | 54.4551 | 54.4551 | +1.051 (+1.97%) | 2,750,361 |
