| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | CNY | 106 | 106.48 | 102.35 | 102.8 | 102.8 | -3.9 (-3.66%) | 2,009,579 |
| 26 Dec 2019 | CNY | 105.2 | 110.62 | 104.25 | 106.7 | 106.7 | +1.6 (+1.52%) | 2,739,348 |
| 25 Dec 2019 | CNY | 108 | 110.4 | 102.9 | 105.1 | 105.1 | -4.04 (-3.70%) | 2,728,583 |
| 24 Dec 2019 | CNY | 110.45 | 112.7 | 106.1 | 109.14 | 109.14 | -0.38 (-0.35%) | 2,126,079 |
| 23 Dec 2019 | CNY | 105 | 115.6 | 105 | 109.52 | 109.52 | +1.44 (+1.33%) | 3,632,310 |
| 20 Dec 2019 | CNY | 99.8 | 110.43 | 98.1 | 108.08 | 108.08 | +7.69 (+7.66%) | 3,663,393 |
| 19 Dec 2019 | CNY | 100.25 | 102 | 96.33 | 100.39 | 100.39 | +1.66 (+1.68%) | 2,275,424 |
| 18 Dec 2019 | CNY | 97.19 | 98.87 | 95.71 | 98.73 | 98.73 | +1.1 (+1.13%) | 2,158,475 |
| 17 Dec 2019 | CNY | 93.89 | 100.98 | 93.87 | 97.63 | 97.63 | +3.12 (+3.30%) | 3,633,463 |
| 16 Dec 2019 | CNY | 93.38 | 94.51 | 91.28 | 94.51 | 94.51 | +1.12 (+1.20%) | 2,748,739 |
| 13 Dec 2019 | CNY | 88.88 | 94.88 | 88.88 | 93.39 | 93.39 | +5.62 (+6.40%) | 3,394,928 |
| 12 Dec 2019 | CNY | 92.52 | 92.52 | 87.18 | 87.77 | 87.77 | -4.82 (-5.21%) | 3,712,583 |
| 11 Dec 2019 | CNY | 94 | 94.88 | 92.22 | 92.59 | 92.59 | -2.26 (-2.38%) | 3,064,907 |
| 10 Dec 2019 | CNY | 94.05 | 97.06 | 93.86 | 94.85 | 94.85 | -0.27 (-0.28%) | 3,454,157 |
| 9 Dec 2019 | CNY | 92 | 97.27 | 90.5 | 95.12 | 95.12 | +2.38 (+2.57%) | 4,864,755 |
| 6 Dec 2019 | CNY | 93.11 | 95.88 | 90.91 | 92.74 | 92.74 | -0.37 (-0.40%) | 4,421,428 |
| 5 Dec 2019 | CNY | 90.98 | 94.88 | 90.1 | 93.11 | 93.11 | +1.8 (+1.97%) | 5,024,766 |
| 4 Dec 2019 | CNY | 87.5 | 95 | 87.5 | 91.31 | 91.31 | +4.38 (+5.04%) | 6,559,405 |
| 3 Dec 2019 | CNY | 86 | 88.04 | 84 | 86.93 | 86.93 | -0.11 (-0.13%) | 5,282,757 |
| 2 Dec 2019 | CNY | 82.9 | 87.49 | 82.23 | 87.04 | 87.04 | +4.54 (+5.50%) | 7,077,696 |
| 29 Nov 2019 | CNY | 86.57 | 86.77 | 81.34 | 82.5 | 82.5 | -3.65 (-4.24%) | 6,248,464 |
| 28 Nov 2019 | CNY | 89 | 89.6 | 84.5 | 86.15 | 86.15 | -2.82 (-3.17%) | 6,600,252 |
| 27 Nov 2019 | CNY | 90.46 | 91.22 | 88.01 | 88.97 | 88.97 | -2.53 (-2.77%) | 5,345,100 |
| 26 Nov 2019 | CNY | 91 | 93.27 | 86.68 | 91.5 | 91.5 | -1.77 (-1.90%) | 7,918,474 |
| 25 Nov 2019 | CNY | 99.6 | 99.8 | 92.58 | 93.27 | 93.27 | -4.31 (-4.42%) | 8,080,419 |
| 22 Nov 2019 | CNY | 96.68 | 99.99 | 92.05 | 97.58 | 97.58 | -0.41 (-0.42%) | 9,125,992 |
| 21 Nov 2019 | CNY | 97 | 100 | 95.5 | 97.99 | 97.99 | +5.86 (+6.36%) | 11,177,848 |
| 20 Nov 2019 | CNY | 102 | 104.95 | 90.49 | 92.13 | 92.13 | -8.41 (-8.36%) | 11,843,999 |
| 19 Nov 2019 | CNY | 93.92 | 100.54 | 93 | 100.54 | 100.54 | +9.14 (+10%) | 9,405,549 |
| 18 Nov 2019 | CNY | 86.72 | 91.4 | 82.8 | 91.4 | 91.4 | +8.31 (+10.00%) | 12,429,472 |
