| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 72.02 | 72.62 | 70.75 | 72.06 | 72.06 | +0.15 (+0.21%) | 2,477,599 |
| 9 Jan 2020 | CNY | 72.84 | 73.37 | 70.49 | 71.91 | 71.91 | +0.69 (+0.97%) | 2,082,383 |
| 8 Jan 2020 | CNY | 70.88 | 74.3 | 70.23 | 71.22 | 71.22 | -0.86 (-1.19%) | 3,027,264 |
| 7 Jan 2020 | CNY | 68.01 | 72.52 | 67.85 | 72.08 | 72.08 | +3.28 (+4.77%) | 3,945,010 |
| 6 Jan 2020 | CNY | 66.49 | 69.28 | 66.2 | 68.8 | 68.8 | +1.54 (+2.29%) | 3,120,379 |
| 3 Jan 2020 | CNY | 68.5 | 69.66 | 66.7 | 67.26 | 67.26 | -1.24 (-1.81%) | 2,827,426 |
| 2 Jan 2020 | CNY | 65 | 69.51 | 64.26 | 68.5 | 68.5 | +4.13 (+6.42%) | 4,447,737 |
| 31 Dec 2019 | CNY | 63.94 | 65.35 | 63.4 | 64.37 | 64.37 | -0.04 (-0.06%) | 1,952,175 |
| 30 Dec 2019 | CNY | 62.7 | 65.77 | 62.7 | 64.41 | 64.41 | +1.82 (+2.91%) | 2,853,987 |
| 27 Dec 2019 | CNY | 65.52 | 66.49 | 62.58 | 62.59 | 62.59 | -2.26 (-3.48%) | 2,732,113 |
| 26 Dec 2019 | CNY | 64.5 | 65.38 | 63.45 | 64.85 | 64.85 | +0.76 (+1.19%) | 2,589,041 |
| 25 Dec 2019 | CNY | 62.18 | 64.5 | 61.6 | 64.09 | 64.09 | +1.58 (+2.53%) | 2,288,513 |
| 24 Dec 2019 | CNY | 62.45 | 62.85 | 60.8 | 62.51 | 62.51 | +0.21 (+0.34%) | 1,439,314 |
| 23 Dec 2019 | CNY | 61.5 | 63.5 | 61.03 | 62.3 | 62.3 | +0.43 (+0.70%) | 1,837,955 |
| 20 Dec 2019 | CNY | 63.66 | 64.46 | 61.74 | 61.87 | 61.87 | -2.21 (-3.45%) | 2,087,098 |
| 19 Dec 2019 | CNY | 63 | 64.4 | 62.3 | 64.08 | 64.08 | +1.16 (+1.84%) | 2,076,447 |
| 18 Dec 2019 | CNY | 65.1 | 65.99 | 62.58 | 62.92 | 62.92 | -2.79 (-4.25%) | 3,333,353 |
| 17 Dec 2019 | CNY | 65.82 | 66.88 | 64.01 | 65.71 | 65.71 | -0.52 (-0.79%) | 3,346,813 |
| 16 Dec 2019 | CNY | 63 | 66.7 | 62.85 | 66.23 | 66.23 | +3.11 (+4.93%) | 3,800,583 |
| 13 Dec 2019 | CNY | 61.95 | 63.47 | 61.95 | 63.12 | 63.12 | +1.2 (+1.94%) | 2,406,844 |
| 12 Dec 2019 | CNY | 61.13 | 62.79 | 60.91 | 61.92 | 61.92 | +0.67 (+1.09%) | 2,497,927 |
| 11 Dec 2019 | CNY | 60.6 | 62.49 | 60.08 | 61.25 | 61.25 | +0.24 (+0.39%) | 2,706,429 |
| 10 Dec 2019 | CNY | 60.51 | 61.45 | 59.5 | 61.01 | 61.01 | +0.37 (+0.61%) | 2,623,410 |
| 9 Dec 2019 | CNY | 58.18 | 61.78 | 57.71 | 60.64 | 60.64 | +2.63 (+4.53%) | 3,201,852 |
| 6 Dec 2019 | CNY | 57 | 58.09 | 56.85 | 58.01 | 58.01 | +0.8 (+1.40%) | 1,773,300 |
| 5 Dec 2019 | CNY | 56.17 | 57.85 | 56 | 57.21 | 57.21 | +0.99 (+1.76%) | 1,892,134 |
| 4 Dec 2019 | CNY | 56.42 | 57.25 | 55.91 | 56.22 | 56.22 | -1.07 (-1.87%) | 1,835,408 |
| 3 Dec 2019 | CNY | 53.63 | 58.84 | 52.4 | 57.29 | 57.29 | +3.4 (+6.31%) | 3,390,429 |
| 2 Dec 2019 | CNY | 54.03 | 55.28 | 53.85 | 53.89 | 53.89 | -1.2 (-2.18%) | 1,571,304 |
| 29 Nov 2019 | CNY | 56.95 | 56.95 | 54.5 | 55.09 | 55.09 | -1.71 (-3.01%) | 1,591,374 |
