| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 76.67 | 77.56 | 76.67 | 77.45 | 77.45 | +0.35 (+0.45%) | 50 |
| 7 Jan 2020 | CNY | 77.08 | 77.4 | 76.89 | 77.1 | 77.1 | -0.12 (-0.16%) | 145 |
| 2 Jan 2020 | CNY | 77.64 | 77.64 | 77.09 | 77.22 | 77.22 | -1.25 (-1.59%) | 175 |
| 30 Dec 2019 | CNY | 78.21 | 78.47 | 78.21 | 78.47 | 78.47 | -0.1 (-0.13%) | 50 |
| 27 Dec 2019 | CNY | 78.47 | 78.59 | 78.16 | 78.57 | 78.57 | -0.23 (-0.29%) | 120 |
| 23 Dec 2019 | CNY | 78.51 | 78.8 | 77.9 | 78.8 | 78.8 | -0.31 (-0.39%) | 236 |
| 20 Dec 2019 | CNY | 78.4 | 79.11 | 78.4 | 79.11 | 79.11 | +0.98 (+1.25%) | 100 |
| 19 Dec 2019 | CNY | 77.93 | 78.16 | 77.89 | 78.13 | 78.13 | -0.05 (-0.06%) | 173 |
| 18 Dec 2019 | CNY | 78 | 78.41 | 78 | 78.18 | 78.18 | +0.71 (+0.92%) | 50 |
| 17 Dec 2019 | CNY | 77.39 | 77.47 | 77.39 | 77.47 | 77.47 | -0.17 (-0.22%) | 40 |
| 13 Dec 2019 | CNY | 77.01 | 77.64 | 77.01 | 77.64 | 77.64 | +0.5 (+0.65%) | 55 |
| 12 Dec 2019 | CNY | 76.08 | 77.3 | 76.08 | 77.14 | 77.14 | +0.32 (+0.42%) | 35 |
| 9 Dec 2019 | CNY | 77.08 | 77.08 | 76.82 | 76.82 | 76.82 | +0.29 (+0.38%) | 150 |
| 4 Dec 2019 | CNY | 75.94 | 76.55 | 75.94 | 76.53 | 76.53 | -0.86 (-1.11%) | 95 |
| 28 Nov 2019 | CNY | 76.25 | 77.39 | 76.25 | 77.39 | 77.39 | +0.17 (+0.22%) | 204 |
| 26 Nov 2019 | CNY | 76.5 | 77.22 | 76.5 | 77.22 | 77.22 | +0.72 (+0.94%) | 130 |
| 25 Nov 2019 | CNY | 75.88 | 76.5 | 75.88 | 76.5 | 76.5 | +0.78 (+1.03%) | 55 |
| 22 Nov 2019 | CNY | 75.42 | 75.75 | 75.42 | 75.72 | 75.72 | +0.27 (+0.36%) | 250 |
| 21 Nov 2019 | CNY | 75.54 | 75.82 | 74.69 | 75.45 | 75.45 | -0.55 (-0.72%) | 1,127 |
| 19 Nov 2019 | CNY | 75.94 | 76.02 | 75.75 | 76 | 76 | -0.5 (-0.65%) | 500 |
| 18 Nov 2019 | CNY | 77.25 | 77.8 | 76.5 | 76.5 | 76.5 | -0.85 (-1.10%) | 63 |
| 15 Nov 2019 | CNY | 76.26 | 77.35 | 76.26 | 77.35 | 77.35 | +1.8 (+2.38%) | 165 |
| 11 Nov 2019 | CNY | 75.84 | 75.84 | 75.45 | 75.55 | 75.55 | +0.3 (+0.40%) | 2,000 |
| 7 Nov 2019 | CNY | 75 | 75.35 | 75 | 75.25 | 75.25 | +0.81 (+1.09%) | 3,247 |
| 5 Nov 2019 | CNY | 73.75 | 74.44 | 73.59 | 74.44 | 74.44 | -0.5 (-0.67%) | 75 |
| 29 Oct 2019 | CNY | 74.31 | 74.94 | 74.31 | 74.94 | 74.94 | +0.62 (+0.83%) | 140 |
| 28 Oct 2019 | CNY | 73.55 | 74.51 | 73.55 | 74.32 | 74.32 | +1.49 (+2.05%) | 53 |
| 22 Oct 2019 | CNY | 73.11 | 73.51 | 72.83 | 72.83 | 72.83 | -0.6 (-0.82%) | 125 |
| 21 Oct 2019 | CNY | 74.6 | 74.6 | 73.43 | 73.43 | 73.43 | -0.4 (-0.54%) | 20 |
| 18 Oct 2019 | CNY | 73.87 | 74.09 | 73.83 | 73.83 | 73.83 | -1.43 (-1.90%) | 8 |
