| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | CNY | 76.61 | 78.5 | 75.56 | 75.59 | 75.59 | -1.02 (-1.33%) | 882,900 |
| 22 Oct 2019 | CNY | 74.82 | 76.66 | 74.82 | 76.61 | 76.61 | +0.91 (+1.20%) | 710,278 |
| 21 Oct 2019 | CNY | 76.35 | 76.8 | 74.2 | 75.7 | 75.7 | -1.98 (-2.55%) | 992,423 |
| 18 Oct 2019 | CNY | 76.35 | 78.9 | 76.35 | 77.68 | 77.68 | +1.48 (+1.94%) | 1,029,569 |
| 17 Oct 2019 | CNY | 75.25 | 77.17 | 74.58 | 76.2 | 76.2 | +1.2 (+1.60%) | 701,257 |
| 16 Oct 2019 | CNY | 74.75 | 76.49 | 74.66 | 75 | 75 | -0.15 (-0.20%) | 881,125 |
| 15 Oct 2019 | CNY | 76.85 | 76.85 | 74.3 | 75.15 | 75.15 | -1 (-1.31%) | 1,144,007 |
| 14 Oct 2019 | CNY | 77.09 | 79.78 | 76 | 76.15 | 76.15 | -0.34 (-0.44%) | 903,649 |
| 11 Oct 2019 | CNY | 78.11 | 78.11 | 76.09 | 76.49 | 76.49 | -1.36 (-1.75%) | 869,357 |
| 10 Oct 2019 | CNY | 75.65 | 78.5 | 75.31 | 77.85 | 77.85 | +2.15 (+2.84%) | 933,315 |
| 9 Oct 2019 | CNY | 76.35 | 77.48 | 74.08 | 75.7 | 75.7 | -1.3 (-1.69%) | 957,924 |
| 8 Oct 2019 | CNY | 78.08 | 78.9 | 75 | 77 | 77 | -0.15 (-0.19%) | 759,599 |
| 30 Sep 2019 | CNY | 78.32 | 79.57 | 77.1 | 77.15 | 77.15 | -0.33 (-0.43%) | 701,853 |
| 27 Sep 2019 | CNY | 79.08 | 79.29 | 76.52 | 77.48 | 77.48 | -0.52 (-0.67%) | 895,398 |
| 26 Sep 2019 | CNY | 79.4 | 79.8 | 77.8 | 78 | 78 | -0.24 (-0.31%) | 796,283 |
| 25 Sep 2019 | CNY | 79.72 | 79.9 | 77.94 | 78.24 | 78.24 | -0.07 (-0.09%) | 740,479 |
| 24 Sep 2019 | CNY | 79.78 | 79.78 | 77.19 | 78.31 | 78.31 | -0.07 (-0.09%) | 665,494 |
| 23 Sep 2019 | CNY | 77.99 | 79.07 | 76.5 | 78.38 | 78.38 | +1.38 (+1.79%) | 844,400 |
| 20 Sep 2019 | CNY | 76.1 | 78 | 75.74 | 77 | 77 | +0.86 (+1.13%) | 1,310,137 |
| 19 Sep 2019 | CNY | 74.36 | 76.8 | 73.86 | 76.14 | 76.14 | +1.94 (+2.61%) | 1,220,895 |
| 18 Sep 2019 | CNY | 74.64 | 74.9 | 73.03 | 74.2 | 74.2 | -0.25 (-0.34%) | 847,825 |
| 17 Sep 2019 | CNY | 74.5 | 74.88 | 73.54 | 74.45 | 74.45 | -0.4 (-0.53%) | 959,915 |
| 16 Sep 2019 | CNY | 72.7 | 75.37 | 72.5 | 74.85 | 74.85 | +2.75 (+3.81%) | 2,055,490 |
| 12 Sep 2019 | CNY | 69.78 | 72.19 | 69.69 | 72.1 | 72.1 | +2.18 (+3.12%) | 2,032,583 |
| 11 Sep 2019 | CNY | 70.3 | 71.2 | 69.87 | 69.92 | 69.92 | -0.88 (-1.24%) | 1,785,005 |
| 10 Sep 2019 | CNY | 72 | 72.2 | 69.01 | 70.8 | 70.8 | -0.84 (-1.17%) | 2,605,322 |
| 9 Sep 2019 | CNY | 72 | 72.61 | 71.04 | 71.64 | 71.64 | -0.37 (-0.51%) | 2,295,311 |
| 6 Sep 2019 | CNY | 72.18 | 72.5 | 71.58 | 72.01 | 72.01 | -0.23 (-0.32%) | 1,385,868 |
| 5 Sep 2019 | CNY | 73.86 | 73.98 | 71.7 | 72.24 | 72.24 | -1.16 (-1.58%) | 3,422,166 |
| 4 Sep 2019 | CNY | 74.73 | 75.39 | 73.1 | 73.4 | 73.4 | -1.75 (-2.33%) | 1,621,328 |
