| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2019 | CNY | 74.64 | 75.26 | 72.97 | 75.26 | 75.26 | +1.14 (+1.54%) | 500 |
| 15 Oct 2019 | CNY | 72.35 | 74.12 | 72.35 | 74.12 | 74.12 | +1.91 (+2.65%) | 30 |
| 14 Oct 2019 | CNY | 72.07 | 72.3 | 71.91 | 72.21 | 72.21 | -0.38 (-0.52%) | 5 |
| 11 Oct 2019 | CNY | 72.51 | 72.98 | 72.51 | 72.59 | 72.59 | -2.07 (-2.77%) | 8 |
| 4 Oct 2019 | CNY | 73.78 | 74.66 | 73.78 | 74.66 | 74.66 | +1.74 (+2.39%) | 15 |
| 2 Oct 2019 | CNY | 74.75 | 74.75 | 72.92 | 72.92 | 72.92 | -2.19 (-2.92%) | 20 |
| 1 Oct 2019 | CNY | 76.89 | 76.89 | 75.11 | 75.11 | 75.11 | -0.59 (-0.78%) | 220 |
| 26 Sep 2019 | CNY | 75.45 | 75.92 | 75.45 | 75.7 | 75.7 | +0.5 (+0.66%) | 15 |
| 24 Sep 2019 | CNY | 75.73 | 76.11 | 75.2 | 75.2 | 75.2 | -0.45 (-0.59%) | 40 |
| 23 Sep 2019 | CNY | 76.02 | 76.02 | 75.61 | 75.65 | 75.65 | +0.35 (+0.46%) | 50 |
| 20 Sep 2019 | CNY | 75.18 | 75.73 | 75.18 | 75.3 | 75.3 | -0.39 (-0.52%) | 10 |
| 18 Sep 2019 | CNY | 75.36 | 76.01 | 75.36 | 75.69 | 75.69 | +0.34 (+0.45%) | 100 |
| 17 Sep 2019 | CNY | 75.53 | 76.24 | 75.35 | 75.35 | 75.35 | -0.55 (-0.72%) | 140 |
| 16 Sep 2019 | CNY | 76.23 | 76.23 | 75.9 | 75.9 | 75.9 | +0.08 (+0.11%) | 19 |
| 13 Sep 2019 | CNY | 76.97 | 76.97 | 75.81 | 75.82 | 75.82 | -1.43 (-1.85%) | 20 |
| 12 Sep 2019 | CNY | 76.76 | 77.92 | 76.76 | 77.25 | 77.25 | +0.93 (+1.22%) | 400 |
| 11 Sep 2019 | CNY | 75.19 | 76.64 | 75.19 | 76.32 | 76.32 | +1.78 (+2.39%) | 174 |
| 10 Sep 2019 | CNY | 76.12 | 76.12 | 73.98 | 74.54 | 74.54 | -1.66 (-2.18%) | 120 |
| 9 Sep 2019 | CNY | 78.76 | 78.76 | 76.2 | 76.2 | 76.2 | -1.41 (-1.82%) | 90 |
| 6 Sep 2019 | CNY | 77.6 | 78.54 | 77.6 | 77.61 | 77.61 | +0.94 (+1.23%) | 460 |
| 5 Sep 2019 | CNY | 76.6 | 76.72 | 76.6 | 76.67 | 76.67 | +0.68 (+0.89%) | 340 |
| 4 Sep 2019 | CNY | 76.74 | 76.95 | 75.99 | 75.99 | 75.99 | -0.67 (-0.87%) | 33 |
| 3 Sep 2019 | CNY | 77.76 | 78.06 | 76.56 | 76.66 | 76.66 | -0.42 (-0.54%) | 581 |
| 30 Aug 2019 | CNY | 76.71 | 77.2 | 76.71 | 77.08 | 77.08 | +1.41 (+1.86%) | 195 |
| 28 Aug 2019 | CNY | 75.42 | 75.67 | 74.81 | 75.67 | 75.67 | +1.65 (+2.23%) | 25 |
| 26 Aug 2019 | CNY | 73.35 | 74.27 | 73.35 | 74.02 | 74.02 | +0.27 (+0.37%) | 13 |
| 23 Aug 2019 | CNY | 76.27 | 76.3 | 73.52 | 73.75 | 73.75 | -2.64 (-3.46%) | 260 |
| 21 Aug 2019 | CNY | 76.13 | 76.54 | 76.13 | 76.39 | 76.39 | -0.64 (-0.83%) | 6 |
| 20 Aug 2019 | CNY | 77.16 | 77.45 | 77.03 | 77.03 | 77.03 | +1.24 (+1.64%) | 650 |
| 16 Aug 2019 | CNY | 75.85 | 76.43 | 75.79 | 75.79 | 75.79 | +0.74 (+0.99%) | 542 |
