| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | CNY | 69.44 | 69.63 | 68.8 | 69.01 | 23.0033 | -0.03 (-0.04%) | 1,473,000 |
| 12 Dec 2019 | CNY | 70.51 | 70.62 | 69.04 | 69.04 | 23.0133 | -1.68 (-2.38%) | 2,076,630 |
| 11 Dec 2019 | CNY | 69.19 | 71.59 | 68.65 | 70.72 | 23.5733 | +1.53 (+2.21%) | 3,327,770 |
| 10 Dec 2019 | CNY | 68.13 | 69.37 | 67.04 | 69.19 | 23.0633 | +0.82 (+1.20%) | 2,650,300 |
| 9 Dec 2019 | CNY | 68.94 | 69.19 | 68.18 | 68.37 | 22.79 | -0.45 (-0.65%) | 1,449,340 |
| 6 Dec 2019 | CNY | 68.7 | 69.51 | 68.08 | 68.82 | 22.94 | -0.25 (-0.36%) | 1,966,340 |
| 5 Dec 2019 | CNY | 68.1 | 69.12 | 67.75 | 69.07 | 23.0233 | +1.32 (+1.95%) | 1,943,730 |
| 4 Dec 2019 | CNY | 67.8 | 68.65 | 67.38 | 67.75 | 22.5833 | -0.55 (-0.81%) | 1,476,730 |
| 3 Dec 2019 | CNY | 68.38 | 68.42 | 67.15 | 68.3 | 22.7667 | -0.72 (-1.04%) | 1,721,650 |
| 2 Dec 2019 | CNY | 69.77 | 69.77 | 68.18 | 69.02 | 23.0067 | -0.76 (-1.09%) | 1,674,720 |
| 29 Nov 2019 | CNY | 67.9 | 69.96 | 67.06 | 69.78 | 23.26 | +1.48 (+2.17%) | 2,395,950 |
| 28 Nov 2019 | CNY | 69.36 | 69.86 | 68.3 | 68.3 | 22.7667 | -1.61 (-2.30%) | 1,705,000 |
| 27 Nov 2019 | CNY | 68.55 | 69.97 | 67.13 | 69.91 | 23.3033 | +0.76 (+1.10%) | 1,974,270 |
| 26 Nov 2019 | CNY | 69.8 | 71.37 | 68.2 | 69.15 | 23.05 | -0.91 (-1.30%) | 2,277,050 |
| 25 Nov 2019 | CNY | 74.5 | 74.8 | 69.88 | 70.06 | 23.3533 | -4.49 (-6.02%) | 3,317,970 |
| 22 Nov 2019 | CNY | 76.66 | 77.33 | 73.82 | 74.55 | 24.85 | -2.8 (-3.62%) | 3,427,200 |
| 21 Nov 2019 | CNY | 76.21 | 78.48 | 74.3 | 77.35 | 25.7833 | +1.65 (+2.18%) | 3,793,710 |
| 20 Nov 2019 | CNY | 78.5 | 79.96 | 75.57 | 75.7 | 25.2333 | -3.66 (-4.61%) | 4,241,520 |
| 19 Nov 2019 | CNY | 75.66 | 79.55 | 74.61 | 79.36 | 26.4533 | +3.46 (+4.56%) | 4,926,490 |
| 18 Nov 2019 | CNY | 74.91 | 75.98 | 73.13 | 75.9 | 25.3 | +1.18 (+1.58%) | 3,863,830 |
| 15 Nov 2019 | CNY | 80.41 | 81.5 | 74.53 | 74.72 | 24.9067 | -8.09 (-9.77%) | 6,829,340 |
| 14 Nov 2019 | CNY | 83.78 | 86.51 | 82.01 | 82.81 | 27.6033 | -0.97 (-1.16%) | 5,379,960 |
| 13 Nov 2019 | CNY | 82 | 85.68 | 80.15 | 83.78 | 27.9267 | +0.08 (+0.10%) | 6,722,910 |
| 12 Nov 2019 | CNY | 88 | 88.97 | 83.7 | 83.7 | 27.9 | -9.3 (-10.00%) | 6,720,900 |
| 11 Nov 2019 | CNY | 91.75 | 97.05 | 90 | 93 | 31 | +4.77 (+5.41%) | 9,662,140 |
| 8 Nov 2019 | CNY | 80 | 88.23 | 78.96 | 88.23 | 29.41 | +8.02 (+10.00%) | 5,613,360 |
| 7 Nov 2019 | CNY | 75 | 80.21 | 69.05 | 80.21 | 26.7367 | +7.29 (+10.00%) | 8,717,820 |
| 6 Nov 2019 | CNY | 60.77 | 72.92 | 60.77 | 72.92 | 24.3067 | 0.0 (0.0%) | 817,850 |
