| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | CNY | 64.25 | 65.96 | 64.25 | 65.6 | 65.6 | +1.98 (+3.11%) | 1,526,939 |
| 31 Dec 2019 | CNY | 63.55 | 64.55 | 62.91 | 63.62 | 63.62 | +0.07 (+0.11%) | 896,388 |
| 30 Dec 2019 | CNY | 64.96 | 64.96 | 61.92 | 63.55 | 63.55 | -0.81 (-1.26%) | 1,162,250 |
| 27 Dec 2019 | CNY | 65 | 66.65 | 64.35 | 64.36 | 64.36 | -0.74 (-1.14%) | 1,677,067 |
| 26 Dec 2019 | CNY | 65.49 | 66.44 | 64.02 | 65.1 | 65.1 | -0.28 (-0.43%) | 1,539,408 |
| 25 Dec 2019 | CNY | 63.51 | 66.49 | 63.41 | 65.38 | 65.38 | +1.87 (+2.94%) | 2,095,617 |
| 24 Dec 2019 | CNY | 62.47 | 64.02 | 62.2 | 63.51 | 63.51 | +1.09 (+1.75%) | 1,131,256 |
| 23 Dec 2019 | CNY | 65.3 | 65.99 | 62.2 | 62.42 | 62.42 | -3.57 (-5.41%) | 1,955,853 |
| 20 Dec 2019 | CNY | 67.99 | 69.15 | 65.99 | 65.99 | 65.99 | -2.17 (-3.18%) | 1,833,077 |
| 19 Dec 2019 | CNY | 71.2 | 71.37 | 68.15 | 68.16 | 68.16 | -2.85 (-4.01%) | 2,357,050 |
| 18 Dec 2019 | CNY | 68.1 | 72.29 | 68.1 | 71.01 | 71.01 | +3.01 (+4.43%) | 4,039,057 |
| 17 Dec 2019 | CNY | 67.19 | 68.1 | 66.09 | 68 | 68 | +1.38 (+2.07%) | 2,529,135 |
| 16 Dec 2019 | CNY | 66 | 67.86 | 66 | 66.62 | 66.62 | +0.9 (+1.37%) | 1,801,407 |
| 13 Dec 2019 | CNY | 67.51 | 68.98 | 64.5 | 65.72 | 65.72 | -1.36 (-2.03%) | 2,570,187 |
| 12 Dec 2019 | CNY | 65.33 | 69.5 | 65.33 | 67.08 | 67.08 | +0.89 (+1.34%) | 3,307,800 |
| 11 Dec 2019 | CNY | 68 | 70.92 | 65.03 | 66.19 | 66.19 | -3.81 (-5.44%) | 4,693,574 |
| 10 Dec 2019 | CNY | 60 | 72.98 | 59.9 | 70 | 70 | +9.18 (+15.09%) | 7,225,451 |
| 9 Dec 2019 | CNY | 57.51 | 60.89 | 57.51 | 60.82 | 60.82 | +4.26 (+7.53%) | 3,677,119 |
| 6 Dec 2019 | CNY | 56.83 | 57.85 | 56.32 | 56.56 | 56.56 | -0.08 (-0.14%) | 1,095,449 |
| 5 Dec 2019 | CNY | 56.62 | 56.96 | 55.85 | 56.64 | 56.64 | +0.02 (+0.04%) | 963,383 |
| 4 Dec 2019 | CNY | 55.77 | 57.31 | 55.77 | 56.62 | 56.62 | +0.59 (+1.05%) | 1,171,959 |
| 3 Dec 2019 | CNY | 58.44 | 58.91 | 55.7 | 56.03 | 56.03 | -2.98 (-5.05%) | 2,160,204 |
| 2 Dec 2019 | CNY | 58 | 60.96 | 58 | 59.01 | 59.01 | +0.91 (+1.57%) | 2,165,620 |
| 29 Nov 2019 | CNY | 56.4 | 58.2 | 56.1 | 58.1 | 58.1 | +2 (+3.57%) | 1,977,317 |
| 28 Nov 2019 | CNY | 56 | 57.5 | 55.04 | 56.1 | 56.1 | 0.0 (0.0%) | 1,340,611 |
| 27 Nov 2019 | CNY | 57.68 | 58.49 | 56 | 56.1 | 56.1 | -1.59 (-2.76%) | 1,486,801 |
| 26 Nov 2019 | CNY | 56.1 | 58.9 | 56.1 | 57.69 | 57.69 | +0.9 (+1.58%) | 1,776,135 |
| 25 Nov 2019 | CNY | 56.01 | 57.59 | 54.13 | 56.79 | 56.79 | +1.28 (+2.31%) | 1,726,714 |
| 22 Nov 2019 | CNY | 57.77 | 58.82 | 55.47 | 55.51 | 55.51 | -2.28 (-3.95%) | 1,666,182 |
| 21 Nov 2019 | CNY | 58.86 | 59.61 | 56.41 | 57.79 | 57.79 | -1.93 (-3.23%) | 2,054,367 |
