| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -0.12 (-0.13%) | 1,066,846 |
| 7 Jan 2020 | CNY | 93.3 | 94.46 | 91.76 | 93.9 | 93.9 | +0.69 (+0.74%) | 910,991 |
| 6 Jan 2020 | CNY | 92.3 | 94.49 | 91.51 | 93.21 | 93.21 | +0.18 (+0.19%) | 778,760 |
| 3 Jan 2020 | CNY | 92.7 | 94.5 | 91.88 | 93.03 | 93.03 | +0.33 (+0.36%) | 645,381 |
| 2 Jan 2020 | CNY | 91.39 | 93.39 | 91 | 92.7 | 92.7 | +1.97 (+2.17%) | 626,841 |
| 31 Dec 2019 | CNY | 90.17 | 91.5 | 90.17 | 90.73 | 90.73 | +0.16 (+0.18%) | 395,415 |
| 30 Dec 2019 | CNY | 90.11 | 91.97 | 89.5 | 90.57 | 90.57 | 0.0 (0.0%) | 530,042 |
| 27 Dec 2019 | CNY | 93 | 93.89 | 89.6 | 90.57 | 90.57 | -1.77 (-1.92%) | 851,634 |
| 26 Dec 2019 | CNY | 93.58 | 94.8 | 90.6 | 92.34 | 92.34 | -0.94 (-1.01%) | 770,978 |
| 25 Dec 2019 | CNY | 91.55 | 95.15 | 91 | 93.28 | 93.28 | +2.28 (+2.51%) | 947,413 |
| 24 Dec 2019 | CNY | 87.76 | 91.2 | 87.76 | 91 | 91 | +3.24 (+3.69%) | 710,218 |
| 23 Dec 2019 | CNY | 90.83 | 92.22 | 87.58 | 87.76 | 87.76 | -3.56 (-3.90%) | 809,558 |
| 20 Dec 2019 | CNY | 94.6 | 95.84 | 91.31 | 91.32 | 91.32 | -3.58 (-3.77%) | 942,677 |
| 19 Dec 2019 | CNY | 96 | 96.32 | 93.97 | 94.9 | 94.9 | -1.6 (-1.66%) | 759,788 |
| 18 Dec 2019 | CNY | 92.58 | 96.51 | 92.21 | 96.5 | 96.5 | +3.9 (+4.21%) | 1,608,103 |
| 17 Dec 2019 | CNY | 92.44 | 93.79 | 90.55 | 92.6 | 92.6 | -0.09 (-0.10%) | 1,124,573 |
| 16 Dec 2019 | CNY | 90.5 | 94.63 | 90.21 | 92.69 | 92.69 | +2.32 (+2.57%) | 1,058,702 |
| 13 Dec 2019 | CNY | 91.5 | 92 | 88.47 | 90.37 | 90.37 | -0.81 (-0.89%) | 1,210,131 |
| 12 Dec 2019 | CNY | 86.11 | 91.5 | 86.11 | 91.18 | 91.18 | +3.92 (+4.49%) | 1,584,139 |
| 11 Dec 2019 | CNY | 86.52 | 89.68 | 86.51 | 87.26 | 87.26 | -0.28 (-0.32%) | 1,123,953 |
| 10 Dec 2019 | CNY | 84.59 | 92 | 83.8 | 87.54 | 87.54 | +2.82 (+3.33%) | 2,111,425 |
| 9 Dec 2019 | CNY | 82.44 | 85.28 | 82.4 | 84.72 | 84.72 | +2.02 (+2.44%) | 1,138,873 |
| 6 Dec 2019 | CNY | 80.21 | 82.7 | 79.96 | 82.7 | 82.7 | +2.51 (+3.13%) | 1,015,897 |
| 5 Dec 2019 | CNY | 79.45 | 80.2 | 79 | 80.19 | 80.19 | +0.77 (+0.97%) | 551,113 |
| 4 Dec 2019 | CNY | 79.15 | 80.78 | 78.8 | 79.42 | 79.42 | +0.27 (+0.34%) | 462,798 |
| 3 Dec 2019 | CNY | 81 | 81.75 | 79 | 79.15 | 79.15 | -2.85 (-3.48%) | 664,741 |
| 2 Dec 2019 | CNY | 81.5 | 83.35 | 81.31 | 82 | 82 | +0.7 (+0.86%) | 662,797 |
| 29 Nov 2019 | CNY | 81.1 | 81.8 | 80.21 | 81.3 | 81.3 | 0.0 (0.0%) | 469,202 |
| 28 Nov 2019 | CNY | 80.5 | 82.44 | 80.02 | 81.3 | 81.3 | +0.7 (+0.87%) | 682,202 |
| 27 Nov 2019 | CNY | 78.78 | 80.78 | 78.49 | 80.6 | 80.6 | +2.06 (+2.62%) | 595,933 |
