| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 60.15 | 60.6 | 58.2 | 59.19 | 59.19 | -0.6 (-1.00%) | 1,763,393 |
| 15 Jan 2020 | CNY | 59.8 | 60.45 | 58.84 | 59.79 | 59.79 | -0.21 (-0.35%) | 1,424,427 |
| 14 Jan 2020 | CNY | 60 | 60 | 60 | 60 | 60 | -1.21 (-1.98%) | 2,733,770 |
| 13 Jan 2020 | CNY | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | +2.08 (+3.52%) | 2,277,018 |
| 10 Jan 2020 | CNY | 57.96 | 60.04 | 57.42 | 59.13 | 59.13 | +1.17 (+2.02%) | 2,548,171 |
| 9 Jan 2020 | CNY | 57.49 | 58.5 | 56.5 | 57.96 | 57.96 | +1.01 (+1.77%) | 2,271,641 |
| 8 Jan 2020 | CNY | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -0.83 (-1.44%) | 2,460,854 |
| 7 Jan 2020 | CNY | 56.96 | 57.82 | 56.66 | 57.78 | 57.78 | +1.02 (+1.80%) | 2,467,589 |
| 6 Jan 2020 | CNY | 57.6 | 58.28 | 56 | 56.76 | 56.76 | -0.92 (-1.60%) | 3,275,252 |
| 3 Jan 2020 | CNY | 58.9 | 58.92 | 57.62 | 57.68 | 57.68 | -1.34 (-2.27%) | 2,277,137 |
| 2 Jan 2020 | CNY | 59.75 | 60.4 | 57.88 | 59.02 | 59.02 | -0.39 (-0.66%) | 4,244,097 |
| 31 Dec 2019 | CNY | 60.75 | 61.35 | 59.24 | 59.41 | 59.41 | -1.94 (-3.16%) | 2,956,975 |
| 30 Dec 2019 | CNY | 61.5 | 61.7 | 59.79 | 61.35 | 61.35 | -0.37 (-0.60%) | 1,500,912 |
| 27 Dec 2019 | CNY | 60.92 | 62.12 | 60.7 | 61.72 | 61.72 | +0.56 (+0.92%) | 1,231,788 |
| 26 Dec 2019 | CNY | 61.1 | 62 | 60.87 | 61.16 | 61.16 | -0.08 (-0.13%) | 619,901 |
| 25 Dec 2019 | CNY | 61.87 | 61.87 | 60.65 | 61.24 | 61.24 | -0.26 (-0.42%) | 1,080,088 |
| 24 Dec 2019 | CNY | 62.26 | 62.49 | 60.52 | 61.5 | 61.5 | -0.28 (-0.45%) | 1,656,641 |
| 23 Dec 2019 | CNY | 60.12 | 62.35 | 60.12 | 61.78 | 61.78 | +1.25 (+2.07%) | 1,720,118 |
| 20 Dec 2019 | CNY | 60.5 | 62.15 | 60.1 | 60.53 | 60.53 | -0.46 (-0.75%) | 1,390,333 |
| 19 Dec 2019 | CNY | 61.38 | 61.73 | 60.51 | 60.99 | 60.99 | -0.27 (-0.44%) | 975,833 |
| 18 Dec 2019 | CNY | 61.12 | 61.8 | 60.3 | 61.26 | 61.26 | -0.52 (-0.84%) | 1,405,886 |
| 17 Dec 2019 | CNY | 63.57 | 63.8 | 60.1 | 61.78 | 61.78 | -1.75 (-2.75%) | 2,274,206 |
| 16 Dec 2019 | CNY | 63.96 | 64.46 | 62.6 | 63.53 | 63.53 | -0.47 (-0.73%) | 1,070,799 |
| 13 Dec 2019 | CNY | 62.87 | 64.37 | 61.6 | 64 | 64 | +1.88 (+3.03%) | 1,076,424 |
| 12 Dec 2019 | CNY | 62.9 | 64.3 | 61.69 | 62.12 | 62.12 | -0.78 (-1.24%) | 1,076,236 |
| 11 Dec 2019 | CNY | 63 | 64.4 | 62.21 | 62.9 | 62.9 | -0.26 (-0.41%) | 962,677 |
| 10 Dec 2019 | CNY | 62.62 | 63.66 | 61.5 | 63.16 | 63.16 | +0.4 (+0.64%) | 1,210,796 |
| 9 Dec 2019 | CNY | 66.3 | 66.3 | 62 | 62.76 | 62.76 | -2.55 (-3.90%) | 1,909,734 |
| 6 Dec 2019 | CNY | 63.28 | 66.48 | 62.21 | 65.31 | 65.31 | +2.01 (+3.18%) | 3,096,082 |
| 5 Dec 2019 | CNY | 59.8 | 63.5 | 59.11 | 63.3 | 63.3 | +3.64 (+6.10%) | 2,150,555 |
