| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 83.95 | 85.05 | 83.71 | 84.7 | 84.7 | +0.3 (+0.36%) | 1,558,263 |
| 3 Dec 2019 | CNY | 83 | 84.68 | 82.21 | 84.4 | 84.4 | +1.01 (+1.21%) | 929,404 |
| 2 Dec 2019 | CNY | 83.66 | 84.96 | 82.98 | 83.39 | 83.39 | -0.61 (-0.73%) | 1,105,584 |
| 29 Nov 2019 | CNY | 84.72 | 88.9 | 83.2 | 84 | 84 | -1.69 (-1.97%) | 1,246,452 |
| 28 Nov 2019 | CNY | 85.7 | 86.68 | 83 | 85.69 | 85.69 | -0.04 (-0.05%) | 1,790,264 |
| 27 Nov 2019 | CNY | 86.68 | 87.71 | 83 | 85.73 | 85.73 | +1.2 (+1.42%) | 2,483,565 |
| 26 Nov 2019 | CNY | 87.35 | 88.09 | 84.53 | 84.53 | 84.53 | -2.41 (-2.77%) | 2,507,261 |
| 25 Nov 2019 | CNY | 89.47 | 89.48 | 86.25 | 86.94 | 86.94 | -1.74 (-1.96%) | 1,018,320 |
| 22 Nov 2019 | CNY | 89.48 | 90.5 | 88.5 | 88.68 | 88.68 | -0.64 (-0.72%) | 1,071,014 |
| 21 Nov 2019 | CNY | 90.06 | 90.06 | 87.3 | 89.32 | 89.32 | -0.78 (-0.87%) | 940,449 |
| 20 Nov 2019 | CNY | 89.56 | 90.42 | 88.61 | 90.1 | 90.1 | +1.04 (+1.17%) | 1,748,223 |
| 19 Nov 2019 | CNY | 89.43 | 89.78 | 87.9 | 89.06 | 89.06 | -0.84 (-0.93%) | 1,685,899 |
| 18 Nov 2019 | CNY | 88.51 | 90 | 88.17 | 89.9 | 89.9 | +0.94 (+1.06%) | 1,098,915 |
| 15 Nov 2019 | CNY | 89 | 90.89 | 88.56 | 88.96 | 88.96 | -0.19 (-0.21%) | 717,045 |
| 14 Nov 2019 | CNY | 89.88 | 90 | 88.12 | 89.15 | 89.15 | -0.35 (-0.39%) | 980,979 |
| 13 Nov 2019 | CNY | 87.98 | 90 | 86.7 | 89.5 | 89.5 | +1.2 (+1.36%) | 1,114,776 |
| 12 Nov 2019 | CNY | 87.47 | 89.58 | 86.25 | 88.3 | 88.3 | +1.7 (+1.96%) | 893,356 |
| 11 Nov 2019 | CNY | 88.19 | 88.3 | 85.8 | 86.6 | 86.6 | -0.94 (-1.07%) | 1,235,678 |
| 8 Nov 2019 | CNY | 86.12 | 91.48 | 85.51 | 87.54 | 87.54 | +1.84 (+2.15%) | 1,401,771 |
| 7 Nov 2019 | CNY | 86.86 | 86.86 | 84.68 | 85.7 | 85.7 | -0.78 (-0.90%) | 1,757,597 |
| 6 Nov 2019 | CNY | 87.45 | 88.3 | 85.63 | 86.48 | 86.48 | -0.22 (-0.25%) | 1,066,797 |
| 5 Nov 2019 | CNY | 86.95 | 87.54 | 86.18 | 86.7 | 86.7 | -0.47 (-0.54%) | 1,419,495 |
| 4 Nov 2019 | CNY | 87.38 | 88.88 | 86.38 | 87.17 | 87.17 | +0.43 (+0.50%) | 1,282,106 |
| 1 Nov 2019 | CNY | 85.98 | 87.39 | 85.49 | 86.74 | 86.74 | +1.64 (+1.93%) | 1,094,393 |
| 31 Oct 2019 | CNY | 86.21 | 88.05 | 84.53 | 85.1 | 85.1 | -0.01 (-0.01%) | 1,440,408 |
| 30 Oct 2019 | CNY | 86.21 | 86.46 | 84 | 85.11 | 85.11 | +0.61 (+0.72%) | 1,786,640 |
| 29 Oct 2019 | CNY | 83.59 | 87.93 | 80.5 | 84.5 | 84.5 | +2.17 (+2.64%) | 2,393,092 |
| 28 Oct 2019 | CNY | 81.5 | 84.99 | 78.03 | 82.33 | 82.33 | +4.58 (+5.89%) | 3,498,238 |
| 25 Oct 2019 | CNY | 75.71 | 78.26 | 75.71 | 77.75 | 77.75 | +1.75 (+2.30%) | 1,186,866 |
| 24 Oct 2019 | CNY | 75.67 | 76.76 | 74.8 | 76 | 76 | +0.41 (+0.54%) | 796,192 |
