| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2019 | CNY | 62.1 | 62.5 | 59.6 | 59.72 | 59.72 | -2.51 (-4.03%) | 1,846,832 |
| 19 Nov 2019 | CNY | 61.7 | 62.63 | 60.3 | 62.23 | 62.23 | -0.06 (-0.10%) | 2,126,949 |
| 18 Nov 2019 | CNY | 60.61 | 65.05 | 60.58 | 62.29 | 62.29 | +0.9 (+1.47%) | 3,010,708 |
| 15 Nov 2019 | CNY | 57.5 | 63.05 | 57.02 | 61.39 | 61.39 | +3 (+5.14%) | 3,848,952 |
| 14 Nov 2019 | CNY | 55.7 | 60.79 | 54.54 | 58.39 | 58.39 | +2.99 (+5.40%) | 3,239,248 |
| 13 Nov 2019 | CNY | 55.2 | 56.5 | 54.53 | 55.4 | 55.4 | 0.0 (0.0%) | 1,181,639 |
| 12 Nov 2019 | CNY | 54.97 | 56.5 | 54.5 | 55.4 | 55.4 | +0.9 (+1.65%) | 1,528,107 |
| 11 Nov 2019 | CNY | 58.8 | 58.88 | 54.5 | 54.5 | 54.5 | -6.29 (-10.35%) | 2,052,688 |
| 8 Nov 2019 | CNY | 62.5 | 63.3 | 60.6 | 60.79 | 60.79 | -0.59 (-0.96%) | 1,805,136 |
| 7 Nov 2019 | CNY | 60.18 | 62.4 | 60.01 | 61.38 | 61.38 | +1.37 (+2.28%) | 2,019,688 |
| 6 Nov 2019 | CNY | 60.4 | 61.36 | 59.2 | 60.01 | 60.01 | -0.1 (-0.17%) | 1,243,836 |
| 5 Nov 2019 | CNY | 63.76 | 63.76 | 60 | 60.11 | 60.11 | -3.49 (-5.49%) | 1,601,538 |
| 4 Nov 2019 | CNY | 64.58 | 65.18 | 63.11 | 63.6 | 63.6 | +0.25 (+0.39%) | 1,339,059 |
| 1 Nov 2019 | CNY | 63.98 | 64.01 | 62.5 | 63.35 | 63.35 | -0.21 (-0.33%) | 1,142,265 |
| 31 Oct 2019 | CNY | 68.33 | 69.48 | 62.62 | 63.56 | 63.56 | -4.99 (-7.28%) | 2,719,762 |
| 30 Oct 2019 | CNY | 71.58 | 71.62 | 68.34 | 68.55 | 68.55 | -3.05 (-4.26%) | 1,789,631 |
| 29 Oct 2019 | CNY | 76 | 76.21 | 71.6 | 71.6 | 71.6 | -5.28 (-6.87%) | 2,696,626 |
| 28 Oct 2019 | CNY | 76.05 | 78.68 | 74.9 | 76.88 | 76.88 | +0.78 (+1.02%) | 2,143,184 |
| 25 Oct 2019 | CNY | 78.5 | 80.58 | 75.75 | 76.1 | 76.1 | -2.95 (-3.73%) | 1,992,746 |
| 24 Oct 2019 | CNY | 81 | 83.44 | 79.05 | 79.05 | 79.05 | -3.63 (-4.39%) | 2,389,038 |
| 23 Oct 2019 | CNY | 77.5 | 84.2 | 76.01 | 82.68 | 82.68 | +4.5 (+5.76%) | 4,127,685 |
| 22 Oct 2019 | CNY | 78.1 | 78.79 | 75.81 | 78.18 | 78.18 | +0.18 (+0.23%) | 1,905,282 |
| 21 Oct 2019 | CNY | 83.33 | 83.33 | 75.68 | 78 | 78 | -4.8 (-5.80%) | 2,908,853 |
| 18 Oct 2019 | CNY | 82.9 | 86.8 | 82.41 | 82.8 | 82.8 | -0.1 (-0.12%) | 2,642,635 |
| 17 Oct 2019 | CNY | 85.25 | 86.66 | 82.73 | 82.9 | 82.9 | -3.53 (-4.08%) | 1,879,199 |
| 16 Oct 2019 | CNY | 89.7 | 90.44 | 83.41 | 86.43 | 86.43 | -3.23 (-3.60%) | 3,022,324 |
| 15 Oct 2019 | CNY | 89.95 | 92.5 | 88.81 | 89.66 | 89.66 | +0.15 (+0.17%) | 2,058,694 |
| 14 Oct 2019 | CNY | 88.88 | 90 | 86.13 | 89.51 | 89.51 | +0.9 (+1.02%) | 2,080,466 |
| 11 Oct 2019 | CNY | 91.6 | 92.28 | 88.54 | 88.61 | 88.61 | -2.99 (-3.26%) | 1,955,772 |
| 10 Oct 2019 | CNY | 91.46 | 93.3 | 89.9 | 91.6 | 91.6 | +0.3 (+0.33%) | 1,941,916 |
