| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2020 | CNY | 91 | 94.83 | 90.28 | 91.69 | 91.69 | +1.73 (+1.92%) | 5,315,677 |
| 16 Jan 2020 | CNY | 83.14 | 91.45 | 82.66 | 89.96 | 89.96 | +6.91 (+8.32%) | 6,103,113 |
| 15 Jan 2020 | CNY | 83.25 | 83.9 | 82 | 83.05 | 83.05 | -0.74 (-0.88%) | 1,666,263 |
| 14 Jan 2020 | CNY | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | +1.63 (+1.98%) | 2,801,470 |
| 13 Jan 2020 | CNY | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | -1.48 (-1.77%) | 3,267,289 |
| 10 Jan 2020 | CNY | 84.55 | 85.5 | 83 | 83.64 | 83.64 | -1.2 (-1.41%) | 1,955,176 |
| 9 Jan 2020 | CNY | 82.4 | 85.6 | 82.4 | 84.84 | 84.84 | +2.62 (+3.19%) | 2,437,710 |
| 8 Jan 2020 | CNY | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | -2.05 (-2.43%) | 1,832,000 |
| 7 Jan 2020 | CNY | 83.9 | 84.45 | 82.88 | 84.27 | 84.27 | +0.27 (+0.32%) | 2,165,291 |
| 6 Jan 2020 | CNY | 82.4 | 84.5 | 81.7 | 84 | 84 | +0.64 (+0.77%) | 1,939,507 |
| 3 Jan 2020 | CNY | 86.28 | 86.48 | 82.78 | 83.36 | 83.36 | -1.67 (-1.96%) | 2,184,588 |
| 2 Jan 2020 | CNY | 83.9 | 86.55 | 83.56 | 85.03 | 85.03 | +1.63 (+1.95%) | 2,488,447 |
| 31 Dec 2019 | CNY | 83.49 | 83.88 | 81.2 | 83.4 | 83.4 | +0.2 (+0.24%) | 1,669,398 |
| 30 Dec 2019 | CNY | 80.12 | 83.48 | 80.01 | 83.2 | 83.2 | +2.2 (+2.72%) | 1,429,474 |
| 27 Dec 2019 | CNY | 83.75 | 84.4 | 80.78 | 81 | 81 | -2.39 (-2.87%) | 1,413,729 |
| 26 Dec 2019 | CNY | 78.82 | 84 | 78.82 | 83.39 | 83.39 | +3.95 (+4.97%) | 2,226,148 |
| 25 Dec 2019 | CNY | 80.47 | 81.5 | 79.3 | 79.44 | 79.44 | -0.76 (-0.95%) | 1,402,686 |
| 24 Dec 2019 | CNY | 78.96 | 80.44 | 78.88 | 80.2 | 80.2 | +1.42 (+1.80%) | 1,673,403 |
| 23 Dec 2019 | CNY | 83.31 | 83.82 | 78.78 | 78.78 | 78.78 | -5.04 (-6.01%) | 2,664,586 |
| 20 Dec 2019 | CNY | 85.08 | 86.66 | 83.82 | 83.82 | 83.82 | -1.89 (-2.21%) | 1,285,828 |
| 19 Dec 2019 | CNY | 85.8 | 88.2 | 85.19 | 85.71 | 85.71 | +0.01 (+0.01%) | 1,702,909 |
| 18 Dec 2019 | CNY | 84.17 | 87.05 | 84.17 | 85.7 | 85.7 | +1.22 (+1.44%) | 2,452,884 |
| 17 Dec 2019 | CNY | 83.5 | 86.82 | 83.12 | 84.48 | 84.48 | +0.92 (+1.10%) | 2,480,140 |
| 16 Dec 2019 | CNY | 83.37 | 83.68 | 81.39 | 83.56 | 83.56 | +0.37 (+0.44%) | 1,883,093 |
| 13 Dec 2019 | CNY | 83 | 84.01 | 82.49 | 83.19 | 83.19 | +0.41 (+0.50%) | 1,296,674 |
| 12 Dec 2019 | CNY | 82 | 84.19 | 82 | 82.78 | 82.78 | +0.78 (+0.95%) | 1,895,569 |
| 11 Dec 2019 | CNY | 82.9 | 84.79 | 81.79 | 82 | 82 | -1.7 (-2.03%) | 1,694,616 |
| 10 Dec 2019 | CNY | 82.3 | 86.94 | 80.85 | 83.7 | 83.7 | +1.5 (+1.82%) | 4,216,044 |
| 9 Dec 2019 | CNY | 79.6 | 82.22 | 79.38 | 82.2 | 82.2 | +2.6 (+3.27%) | 1,800,807 |
| 6 Dec 2019 | CNY | 79.5 | 81.3 | 79.5 | 79.6 | 79.6 | -0.58 (-0.72%) | 1,341,669 |
