| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2020 | CNY | 62.1557 | 62.1557 | 62.1557 | 62.1557 | 62.1557 | +0.195 (+0.32%) | 4,652,655 |
| 10 Jan 2020 | CNY | 62.1557 | 62.3623 | 61.4096 | 61.9605 | 61.9605 | +0.098 (+0.16%) | 3,792,540 |
| 9 Jan 2020 | CNY | 61.0939 | 61.9835 | 61.0939 | 61.863 | 61.863 | +0.93 (+1.53%) | 6,121,201 |
| 8 Jan 2020 | CNY | 60.9332 | 60.9332 | 60.9332 | 60.9332 | 60.9332 | +0.098 (+0.16%) | 4,509,871 |
| 7 Jan 2020 | CNY | 59.5902 | 60.8356 | 59.5902 | 60.8356 | 60.8356 | +1.366 (+2.30%) | 7,006,835 |
| 6 Jan 2020 | CNY | 60.101 | 60.2502 | 59.2918 | 59.4697 | 59.4697 | -1.027 (-1.70%) | 8,768,136 |
| 3 Jan 2020 | CNY | 62.2704 | 62.3278 | 59.6878 | 60.497 | 60.497 | -1.486 (-2.40%) | 10,273,847 |
| 2 Jan 2020 | CNY | 61.84 | 63.0797 | 61.7424 | 61.9835 | 61.9835 | +0.281 (+0.46%) | 7,095,962 |
| 31 Dec 2019 | CNY | 61.8285 | 62.2532 | 61.4153 | 61.7023 | 61.7023 | 0.0 (0.0%) | 3,590,570 |
| 30 Dec 2019 | CNY | 61.1169 | 62.0409 | 60.6635 | 61.7023 | 61.7023 | +0.706 (+1.16%) | 6,109,309 |
| 27 Dec 2019 | CNY | 60.5602 | 61.0996 | 60.4339 | 60.9963 | 60.9963 | +0.224 (+0.37%) | 4,573,397 |
| 26 Dec 2019 | CNY | 60.7094 | 60.9447 | 60.365 | 60.7725 | 60.7725 | -0.057 (-0.09%) | 2,235,086 |
| 25 Dec 2019 | CNY | 61.0078 | 61.1226 | 60.5774 | 60.8299 | 60.8299 | -0.006 (-0.01%) | 2,495,928 |
| 24 Dec 2019 | CNY | 60.893 | 61.3522 | 60.365 | 60.8356 | 60.8356 | +0.057 (+0.09%) | 3,626,329 |
| 23 Dec 2019 | CNY | 60.9562 | 61.1685 | 60.4511 | 60.7782 | 60.7782 | +0.006 (+0.01%) | 4,113,795 |
| 20 Dec 2019 | CNY | 60.9734 | 60.9963 | 60.3478 | 60.7725 | 60.7725 | +0.138 (+0.23%) | 3,804,624 |
| 19 Dec 2019 | CNY | 60.9619 | 61.1226 | 60.3134 | 60.6348 | 60.6348 | -0.488 (-0.80%) | 5,548,404 |
| 18 Dec 2019 | CNY | 61.8056 | 62.1499 | 60.7208 | 61.1226 | 61.1226 | -0.574 (-0.93%) | 5,752,909 |
| 17 Dec 2019 | CNY | 61.4096 | 62.3106 | 60.8988 | 61.6965 | 61.6965 | +0.264 (+0.43%) | 7,178,381 |
| 16 Dec 2019 | CNY | 61.7539 | 62.2417 | 60.629 | 61.4325 | 61.4325 | -0.264 (-0.43%) | 4,834,234 |
| 13 Dec 2019 | CNY | 61.6162 | 61.9203 | 61.2661 | 61.6965 | 61.6965 | +0.516 (+0.84%) | 5,224,670 |
| 12 Dec 2019 | CNY | 61.7539 | 61.8687 | 60.8356 | 61.18 | 61.18 | -0.344 (-0.56%) | 4,744,755 |
| 11 Dec 2019 | CNY | 61.5014 | 61.6563 | 60.4339 | 61.5243 | 61.5243 | +0.023 (+0.04%) | 4,118,340 |
| 10 Dec 2019 | CNY | 62.0122 | 62.0122 | 61.1685 | 61.5014 | 61.5014 | -0.195 (-0.32%) | 5,042,753 |
| 9 Dec 2019 | CNY | 64.0439 | 64.2218 | 61.5129 | 61.6965 | 61.6965 | -2.147 (-3.36%) | 6,632,882 |
| 6 Dec 2019 | CNY | 63.8487 | 63.8487 | 62.9017 | 63.843 | 63.843 | +0.654 (+1.04%) | 3,391,755 |
| 5 Dec 2019 | CNY | 61.4096 | 63.5101 | 61.289 | 63.1887 | 63.1887 | +1.756 (+2.86%) | 6,950,283 |
| 4 Dec 2019 | CNY | 61.5301 | 62.4311 | 61.1226 | 61.4325 | 61.4325 | +0.149 (+0.24%) | 4,652,864 |
| 3 Dec 2019 | CNY | 61.5129 | 61.5129 | 60.3478 | 61.2833 | 61.2833 | -0.344 (-0.56%) | 5,528,399 |
| 2 Dec 2019 | CNY | 61.5817 | 62.0925 | 61.1685 | 61.6276 | 61.6276 | +0.23 (+0.37%) | 3,795,672 |
