| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2020 | CNY | 67.2257 | 67.9167 | 65.3472 | 67.1806 | 67.1806 | -0.208 (-0.31%) | 3,038,866 |
| 16 Jan 2020 | CNY | 69.6181 | 69.6181 | 67.1181 | 67.3889 | 67.3889 | -2.68 (-3.83%) | 2,986,560 |
| 15 Jan 2020 | CNY | 66.6701 | 70.9167 | 66.3194 | 70.0694 | 70.0694 | +4.101 (+6.22%) | 4,754,448 |
| 14 Jan 2020 | CNY | 64.7222 | 68.0556 | 61.6354 | 65.9688 | 65.9688 | +1.948 (+3.04%) | 5,099,356 |
| 13 Jan 2020 | CNY | 62.1528 | 64.1944 | 61.0799 | 64.0208 | 64.0208 | +1.535 (+2.46%) | 4,441,429 |
| 10 Jan 2020 | CNY | 63.0556 | 63.6771 | 60.6632 | 62.4861 | 62.4861 | -0.222 (-0.35%) | 3,710,347 |
| 9 Jan 2020 | CNY | 62.3958 | 65.9688 | 61.8056 | 62.7083 | 62.7083 | +2.295 (+3.80%) | 8,618,941 |
| 8 Jan 2020 | CNY | 60.7292 | 65.0069 | 59.9896 | 60.4132 | 60.4132 | +1.292 (+2.18%) | 9,797,330 |
| 7 Jan 2020 | CNY | 55.1389 | 59.1215 | 54.2674 | 59.1215 | 59.1215 | +5.375 (+10.00%) | 7,215,220 |
| 6 Jan 2020 | CNY | 50.6944 | 55.2014 | 50.3472 | 53.7465 | 53.7465 | +2.566 (+5.01%) | 3,967,093 |
| 3 Jan 2020 | CNY | 50.3472 | 51.5972 | 50.0764 | 51.1806 | 51.1806 | +0.753 (+1.49%) | 2,693,010 |
| 2 Jan 2020 | CNY | 49.2014 | 50.9722 | 48.8194 | 50.4271 | 50.4271 | +1.312 (+2.67%) | 2,566,656 |
| 31 Dec 2019 | CNY | 49.2639 | 49.8264 | 48.5903 | 49.1146 | 49.1146 | -0.712 (-1.43%) | 1,770,154 |
| 30 Dec 2019 | CNY | 48.2569 | 50.0347 | 47.75 | 49.8264 | 49.8264 | +1.556 (+3.22%) | 2,285,274 |
| 27 Dec 2019 | CNY | 48.9583 | 48.9792 | 48.0486 | 48.2708 | 48.2708 | +0.007 (+0.01%) | 2,669,345 |
| 26 Dec 2019 | CNY | 47.1424 | 48.3333 | 46.7049 | 48.2639 | 48.2639 | +1.389 (+2.96%) | 2,653,312 |
| 25 Dec 2019 | CNY | 46.5278 | 47.3889 | 46.2153 | 46.875 | 46.875 | +0.549 (+1.18%) | 1,734,350 |
| 24 Dec 2019 | CNY | 45.4792 | 46.5174 | 45.2049 | 46.3264 | 46.3264 | +0.844 (+1.86%) | 1,614,075 |
| 23 Dec 2019 | CNY | 46.5972 | 47.4514 | 45.4167 | 45.4826 | 45.4826 | -1.514 (-3.22%) | 2,736,800 |
| 20 Dec 2019 | CNY | 47.9167 | 48.5694 | 46.9444 | 46.9965 | 46.9965 | +0.465 (+1.00%) | 3,534,212 |
| 19 Dec 2019 | CNY | 45.9479 | 46.6979 | 45.9479 | 46.5313 | 46.5313 | +0.351 (+0.76%) | 1,629,230 |
| 18 Dec 2019 | CNY | 46.066 | 46.875 | 45.9063 | 46.1806 | 46.1806 | -0.031 (-0.07%) | 1,972,080 |
| 17 Dec 2019 | CNY | 47.1528 | 47.2014 | 45.9722 | 46.2118 | 46.2118 | -0.316 (-0.68%) | 2,640,703 |
| 16 Dec 2019 | CNY | 44.8611 | 46.7639 | 44.8611 | 46.5278 | 46.5278 | +1.597 (+3.55%) | 2,606,123 |
| 13 Dec 2019 | CNY | 44.7917 | 45.1146 | 44.4861 | 44.9306 | 44.9306 | +0.753 (+1.71%) | 1,768,314 |
| 12 Dec 2019 | CNY | 45.0347 | 45.5208 | 44.1007 | 44.1771 | 44.1771 | -0.962 (-2.13%) | 1,101,323 |
| 11 Dec 2019 | CNY | 45.4826 | 45.8333 | 44.4479 | 45.1389 | 45.1389 | -0.34 (-0.75%) | 1,673,141 |
| 10 Dec 2019 | CNY | 44.9583 | 46.0764 | 44.5799 | 45.4792 | 45.4792 | +0.601 (+1.34%) | 1,778,060 |
| 9 Dec 2019 | CNY | 45.6944 | 45.8333 | 44.4757 | 44.8785 | 44.8785 | +0.087 (+0.19%) | 1,374,750 |
| 6 Dec 2019 | CNY | 43.2118 | 44.7917 | 42.9444 | 44.7917 | 44.7917 | +1.406 (+3.24%) | 1,581,111 |
