| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 80 | 81.1714 | 77.1857 | 78.8214 | 78.8214 | -2.607 (-3.20%) | 1,587,776 |
| 9 Jan 2020 | CNY | 72.7786 | 86.5571 | 72.7643 | 81.4286 | 81.4286 | +8.929 (+12.32%) | 2,982,137 |
| 8 Jan 2020 | CNY | 72.5 | 72.5 | 72.5 | 72.5 | 72.5 | -2 (-2.68%) | 982,244 |
| 7 Jan 2020 | CNY | 69.9786 | 74.6429 | 68.8357 | 74.5 | 74.5 | +5.486 (+7.95%) | 1,957,565 |
| 6 Jan 2020 | CNY | 70.7143 | 71.0643 | 69.0071 | 69.0143 | 69.0143 | -2.343 (-3.28%) | 1,299,688 |
| 3 Jan 2020 | CNY | 71.7429 | 73.8929 | 71.25 | 71.3571 | 71.3571 | -0.207 (-0.29%) | 862,222 |
| 2 Jan 2020 | CNY | 70.8286 | 72.6143 | 70.7143 | 71.5643 | 71.5643 | +0.736 (+1.04%) | 617,680 |
| 31 Dec 2019 | CNY | 70.5 | 71.4643 | 68.7214 | 70.8286 | 70.8286 | +0.471 (+0.67%) | 684,080 |
| 30 Dec 2019 | CNY | 68.9714 | 70.9286 | 66.7857 | 70.3571 | 70.3571 | -0.307 (-0.43%) | 1,359,421 |
| 27 Dec 2019 | CNY | 72.4643 | 74.1429 | 70.5929 | 70.6643 | 70.6643 | -1.8 (-2.48%) | 1,019,064 |
| 26 Dec 2019 | CNY | 72.7143 | 74.2571 | 71.0714 | 72.4643 | 72.4643 | -0.621 (-0.85%) | 828,312 |
| 25 Dec 2019 | CNY | 73.1071 | 74.8929 | 72.3786 | 73.0857 | 73.0857 | +0.336 (+0.46%) | 944,430 |
| 24 Dec 2019 | CNY | 71.5 | 73.1143 | 71.5 | 72.75 | 72.75 | +1.486 (+2.08%) | 1,013,387 |
| 23 Dec 2019 | CNY | 78.5929 | 79.6714 | 71.2643 | 71.2643 | 71.2643 | -9.121 (-11.35%) | 2,132,492 |
| 20 Dec 2019 | CNY | 76.8571 | 82.8571 | 76.4286 | 80.3857 | 80.3857 | +2.607 (+3.35%) | 1,828,989 |
| 19 Dec 2019 | CNY | 80 | 80.5786 | 75.8571 | 77.7786 | 77.7786 | -2.214 (-2.77%) | 1,389,043 |
| 18 Dec 2019 | CNY | 74.2857 | 83.3357 | 73.8214 | 79.9929 | 79.9929 | +7.279 (+10.01%) | 2,693,278 |
| 17 Dec 2019 | CNY | 72.8214 | 74.25 | 71.2857 | 72.7143 | 72.7143 | -0.107 (-0.15%) | 1,470,211 |
| 16 Dec 2019 | CNY | 70.7143 | 73.4071 | 70.3571 | 72.8214 | 72.8214 | +1.893 (+2.67%) | 1,348,662 |
| 13 Dec 2019 | CNY | 70.3929 | 71.7714 | 68.9286 | 70.9286 | 70.9286 | +0.214 (+0.30%) | 1,176,148 |
| 12 Dec 2019 | CNY | 76.4286 | 78.3071 | 70.7143 | 70.7143 | 70.7143 | -2.857 (-3.88%) | 1,664,348 |
| 11 Dec 2019 | CNY | 70.3429 | 73.6143 | 68.9429 | 73.5714 | 73.5714 | +2.043 (+2.86%) | 2,148,410 |
| 10 Dec 2019 | CNY | 69.2929 | 73.9286 | 69.0429 | 71.5286 | 71.5286 | +2.029 (+2.92%) | 2,815,188 |
| 9 Dec 2019 | CNY | 66.4143 | 69.9714 | 65.3571 | 69.5 | 69.5 | +3.786 (+5.76%) | 1,715,565 |
| 6 Dec 2019 | CNY | 67.5714 | 68.4429 | 65.1571 | 65.7143 | 65.7143 | -2.186 (-3.22%) | 1,642,044 |
| 5 Dec 2019 | CNY | 67.0714 | 69.0571 | 66.9429 | 67.9 | 67.9 | -0.243 (-0.36%) | 1,112,510 |
| 4 Dec 2019 | CNY | 70.3357 | 70.3571 | 66.4357 | 68.1429 | 68.1429 | -2.571 (-3.64%) | 1,750,702 |
| 3 Dec 2019 | CNY | 72.15 | 72.15 | 68.5929 | 70.7143 | 70.7143 | -1.843 (-2.54%) | 1,796,891 |
| 2 Dec 2019 | CNY | 71.5929 | 73.2143 | 69.0643 | 72.5571 | 72.5571 | +1.843 (+2.61%) | 2,020,739 |
| 29 Nov 2019 | CNY | 70 | 71.4143 | 69.0429 | 70.7143 | 70.7143 | -0.443 (-0.62%) | 1,877,864 |
