| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 99.86 | 102.5 | 99.13 | 102 | 102 | +1.46 (+1.45%) | 1,653,279 |
| 15 Jan 2020 | CNY | 100 | 102.28 | 99.67 | 100.54 | 100.54 | +0.67 (+0.67%) | 825,933 |
| 14 Jan 2020 | CNY | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | +0.13 (+0.13%) | 1,007,675 |
| 13 Jan 2020 | CNY | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | +1.24 (+1.26%) | 1,433,922 |
| 10 Jan 2020 | CNY | 99.8 | 101.5 | 97.62 | 98.5 | 98.5 | -1.04 (-1.04%) | 1,272,882 |
| 9 Jan 2020 | CNY | 97.78 | 102.74 | 97.78 | 99.54 | 99.54 | +1.64 (+1.68%) | 1,157,845 |
| 8 Jan 2020 | CNY | 97.9 | 97.9 | 97.9 | 97.9 | 97.9 | +2.74 (+2.88%) | 1,480,697 |
| 7 Jan 2020 | CNY | 94.04 | 96.85 | 93.13 | 95.16 | 95.16 | +1.55 (+1.66%) | 1,252,223 |
| 6 Jan 2020 | CNY | 92.1 | 95.96 | 92.1 | 93.61 | 93.61 | +0.92 (+0.99%) | 1,038,824 |
| 3 Jan 2020 | CNY | 93.01 | 93.96 | 92.2 | 92.69 | 92.69 | -0.94 (-1.00%) | 577,999 |
| 2 Jan 2020 | CNY | 93 | 94.95 | 91.5 | 93.63 | 93.63 | -1.35 (-1.42%) | 1,504,628 |
| 31 Dec 2019 | CNY | 94.43 | 95.55 | 90.88 | 94.98 | 94.98 | -0.34 (-0.36%) | 1,901,006 |
| 30 Dec 2019 | CNY | 91.95 | 95.5 | 89.65 | 95.32 | 95.32 | +3.72 (+4.06%) | 1,541,960 |
| 27 Dec 2019 | CNY | 91 | 92.8 | 90.5 | 91.6 | 91.6 | +0.07 (+0.08%) | 556,378 |
| 26 Dec 2019 | CNY | 91.66 | 93.48 | 90.21 | 91.53 | 91.53 | -0.95 (-1.03%) | 760,695 |
| 25 Dec 2019 | CNY | 92.05 | 92.82 | 91 | 92.48 | 92.48 | +0.43 (+0.47%) | 585,047 |
| 24 Dec 2019 | CNY | 91.53 | 92.78 | 89.85 | 92.05 | 92.05 | +1.48 (+1.63%) | 708,351 |
| 23 Dec 2019 | CNY | 88.48 | 93.83 | 88.48 | 90.57 | 90.57 | +1.99 (+2.25%) | 1,198,476 |
| 20 Dec 2019 | CNY | 89.4 | 91.86 | 88.58 | 88.58 | 88.58 | -1.42 (-1.58%) | 1,264,699 |
| 19 Dec 2019 | CNY | 92 | 95 | 88.35 | 90 | 90 | -2 (-2.17%) | 1,218,246 |
| 18 Dec 2019 | CNY | 90.62 | 92.2 | 90.07 | 92 | 92 | +1 (+1.10%) | 950,708 |
| 17 Dec 2019 | CNY | 90.09 | 92.48 | 89.16 | 91 | 91 | -0.2 (-0.22%) | 1,905,587 |
| 16 Dec 2019 | CNY | 88.3 | 91.24 | 87.2 | 91.2 | 91.2 | +4.13 (+4.74%) | 1,348,271 |
| 13 Dec 2019 | CNY | 86.78 | 88.96 | 86.1 | 87.07 | 87.07 | +0.79 (+0.92%) | 2,083,313 |
| 12 Dec 2019 | CNY | 86.75 | 86.75 | 84.68 | 86.28 | 86.28 | -0.11 (-0.13%) | 1,426,065 |
| 11 Dec 2019 | CNY | 84.35 | 87.5 | 82.7 | 86.39 | 86.39 | +2.04 (+2.42%) | 1,945,848 |
| 10 Dec 2019 | CNY | 86.09 | 86.09 | 83.66 | 84.35 | 84.35 | -1.05 (-1.23%) | 1,020,393 |
| 9 Dec 2019 | CNY | 86.5 | 86.5 | 84.41 | 85.4 | 85.4 | +0.11 (+0.13%) | 1,425,880 |
| 6 Dec 2019 | CNY | 85.3 | 85.73 | 84.3 | 85.29 | 85.29 | +0.55 (+0.65%) | 1,444,069 |
| 5 Dec 2019 | CNY | 84.74 | 85.4 | 84.01 | 84.74 | 84.74 | +0.04 (+0.05%) | 925,744 |
