| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 66.9084 | 68.0146 | 65.4721 | 65.5435 | 65.5435 | -2.493 (-3.66%) | 2,128,955 |
| 7 Jan 2020 | CNY | 69.1387 | 69.1387 | 67.0734 | 68.0369 | 68.0369 | -0.816 (-1.19%) | 2,406,649 |
| 6 Jan 2020 | CNY | 66.4579 | 69.888 | 64.7004 | 68.8532 | 68.8532 | -0.285 (-0.41%) | 3,721,997 |
| 3 Jan 2020 | CNY | 71.3154 | 73.5992 | 66.5471 | 69.1387 | 69.1387 | -1.526 (-2.16%) | 7,037,967 |
| 2 Jan 2020 | CNY | 65.5658 | 70.6642 | 64.3302 | 70.6642 | 70.6642 | +6.423 (+10.00%) | 5,585,687 |
| 31 Dec 2019 | CNY | 64.6781 | 66.2393 | 62.4835 | 64.241 | 64.241 | -1.552 (-2.36%) | 3,685,598 |
| 30 Dec 2019 | CNY | 66.0163 | 68.4116 | 63.4916 | 65.7932 | 65.7932 | +2.453 (+3.87%) | 6,378,458 |
| 27 Dec 2019 | CNY | 61.1097 | 66.9084 | 60.7082 | 63.3399 | 63.3399 | +2.239 (+3.66%) | 6,902,060 |
| 26 Dec 2019 | CNY | 57.0952 | 62.3809 | 56.6446 | 61.1007 | 61.1007 | +4.389 (+7.74%) | 9,185,644 |
| 25 Dec 2019 | CNY | 51.1091 | 56.7116 | 51.1091 | 56.7116 | 56.7116 | +5.157 (+10.00%) | 5,792,262 |
| 24 Dec 2019 | CNY | 49.1509 | 52.1662 | 48.7539 | 51.5551 | 51.5551 | +2.498 (+5.09%) | 2,777,902 |
| 23 Dec 2019 | CNY | 51.0199 | 51.0199 | 49.0572 | 49.0572 | 49.0572 | -2.195 (-4.28%) | 2,531,299 |
| 20 Dec 2019 | CNY | 50.6273 | 52.3491 | 50.4489 | 51.2518 | 51.2518 | +0.446 (+0.88%) | 2,896,500 |
| 19 Dec 2019 | CNY | 50.5426 | 51.0511 | 50.1813 | 50.8058 | 50.8058 | +0.384 (+0.76%) | 2,201,708 |
| 18 Dec 2019 | CNY | 50.4043 | 51.0511 | 49.0662 | 50.4222 | 50.4222 | -0.107 (-0.21%) | 3,334,611 |
| 17 Dec 2019 | CNY | 48.1785 | 51.9209 | 47.8172 | 50.5292 | 50.5292 | +2.422 (+5.03%) | 4,939,120 |
| 16 Dec 2019 | CNY | 46.8403 | 48.1071 | 46.2382 | 48.1071 | 48.1071 | +1.517 (+3.26%) | 3,446,168 |
| 13 Dec 2019 | CNY | 47.6834 | 48.1696 | 46.4835 | 46.5905 | 46.5905 | -0.669 (-1.42%) | 2,737,549 |
| 12 Dec 2019 | CNY | 47.0277 | 48.0848 | 46.8448 | 47.2596 | 47.2596 | +0.419 (+0.90%) | 1,965,453 |
| 11 Dec 2019 | CNY | 48.1473 | 48.1517 | 46.5415 | 46.8403 | 46.8403 | -1.32 (-2.74%) | 2,182,443 |
| 10 Dec 2019 | CNY | 48.4551 | 49.0617 | 47.844 | 48.1607 | 48.1607 | -0.29 (-0.60%) | 2,198,852 |
| 9 Dec 2019 | CNY | 49.0215 | 49.0215 | 48.0402 | 48.4506 | 48.4506 | +0.419 (+0.87%) | 1,765,054 |
| 6 Dec 2019 | CNY | 48.5844 | 49.5122 | 47.6254 | 48.0313 | 48.0313 | -0.62 (-1.27%) | 2,073,731 |
| 5 Dec 2019 | CNY | 47.6745 | 49.0662 | 47.1972 | 48.6513 | 48.6513 | +1.28 (+2.70%) | 2,829,914 |
| 4 Dec 2019 | CNY | 46.4523 | 47.9332 | 45.975 | 47.3711 | 47.3711 | +0.901 (+1.94%) | 2,329,696 |
| 3 Dec 2019 | CNY | 46.0464 | 46.5459 | 44.8643 | 46.4701 | 46.4701 | +0.259 (+0.56%) | 1,875,549 |
| 2 Dec 2019 | CNY | 47.9466 | 47.951 | 44.6056 | 46.2114 | 46.2114 | -1.419 (-2.98%) | 2,777,456 |
| 29 Nov 2019 | CNY | 48.1963 | 48.3881 | 47.0767 | 47.6299 | 47.6299 | -0.29 (-0.60%) | 1,759,046 |
| 28 Nov 2019 | CNY | 47.5942 | 48.2989 | 46.827 | 47.9198 | 47.9198 | +0.326 (+0.68%) | 2,392,150 |
| 27 Nov 2019 | CNY | 48.3168 | 48.5309 | 46.7021 | 47.5942 | 47.5942 | -0.321 (-0.67%) | 3,694,326 |
