| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 79.18 | 83.47 | 79 | 81.2 | 81.2 | +1.19 (+1.49%) | 2,258,882 |
| 3 Dec 2019 | CNY | 79.21 | 80.78 | 78.56 | 80.01 | 80.01 | +1.01 (+1.28%) | 2,414,935 |
| 2 Dec 2019 | CNY | 80 | 81.99 | 78.08 | 79 | 79 | -1.28 (-1.59%) | 3,122,553 |
| 29 Nov 2019 | CNY | 83.37 | 83.7 | 79 | 80.28 | 80.28 | -3.09 (-3.71%) | 3,146,309 |
| 28 Nov 2019 | CNY | 82.03 | 84.47 | 82.02 | 83.37 | 83.37 | +0.9 (+1.09%) | 1,793,435 |
| 27 Nov 2019 | CNY | 86.2 | 86.53 | 80.8 | 82.47 | 82.47 | -3.56 (-4.14%) | 4,293,164 |
| 26 Nov 2019 | CNY | 86 | 87.05 | 84.19 | 86.03 | 86.03 | +0.18 (+0.21%) | 1,997,666 |
| 25 Nov 2019 | CNY | 86.06 | 86.66 | 83.12 | 85.85 | 85.85 | -0.81 (-0.93%) | 2,893,487 |
| 22 Nov 2019 | CNY | 92.18 | 93.5 | 86.6 | 86.66 | 86.66 | -6.39 (-6.87%) | 4,813,103 |
| 21 Nov 2019 | CNY | 94.15 | 97.37 | 91.88 | 93.05 | 93.05 | -2.05 (-2.16%) | 3,217,664 |
| 20 Nov 2019 | CNY | 94.5 | 98.88 | 94.12 | 95.1 | 95.1 | 0.0 (0.0%) | 3,830,634 |
| 19 Nov 2019 | CNY | 93.93 | 96.4 | 92.5 | 95.1 | 95.1 | +1.17 (+1.25%) | 3,630,377 |
| 18 Nov 2019 | CNY | 99.21 | 101.47 | 92 | 93.93 | 93.93 | -5.42 (-5.46%) | 6,533,167 |
| 15 Nov 2019 | CNY | 94 | 102.68 | 93.03 | 99.35 | 99.35 | +4.75 (+5.02%) | 5,936,830 |
| 14 Nov 2019 | CNY | 96.19 | 98.2 | 94.15 | 94.6 | 94.6 | -2.4 (-2.47%) | 4,547,603 |
| 13 Nov 2019 | CNY | 93.2 | 98.99 | 90.6 | 97 | 97 | +2.89 (+3.07%) | 5,978,431 |
| 12 Nov 2019 | CNY | 96.89 | 99.85 | 88.88 | 94.11 | 94.11 | 0.0 (0.0%) | 10,784,215 |
