| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2019 | CNY | 61.99 | 65.9 | 61.53 | 64.72 | 64.72 | +2.89 (+4.67%) | 2,061,714 |
| 13 Nov 2019 | CNY | 60.86 | 62.85 | 60.7 | 61.83 | 61.83 | +0.94 (+1.54%) | 939,014 |
| 12 Nov 2019 | CNY | 60.59 | 61.71 | 60.5 | 60.89 | 60.89 | +0.19 (+0.31%) | 692,778 |
| 11 Nov 2019 | CNY | 64.87 | 64.87 | 60.43 | 60.7 | 60.7 | -4.9 (-7.47%) | 1,592,650 |
| 8 Nov 2019 | CNY | 65.92 | 67.39 | 65.52 | 65.6 | 65.6 | -0.4 (-0.61%) | 1,147,343 |
| 7 Nov 2019 | CNY | 63.7 | 66.64 | 63.7 | 66 | 66 | +1.7 (+2.64%) | 1,502,866 |
| 6 Nov 2019 | CNY | 65 | 65.86 | 64.13 | 64.3 | 64.3 | -0.98 (-1.50%) | 1,157,674 |
| 5 Nov 2019 | CNY | 67.04 | 67.35 | 64.68 | 65.28 | 65.28 | -2.6 (-3.83%) | 1,735,691 |
| 4 Nov 2019 | CNY | 68.25 | 69.24 | 67.87 | 67.88 | 67.88 | -0.18 (-0.26%) | 940,646 |
| 1 Nov 2019 | CNY | 67.58 | 68.48 | 67.29 | 68.06 | 68.06 | -0.05 (-0.07%) | 957,676 |
| 31 Oct 2019 | CNY | 70.5 | 70.5 | 67.7 | 68.11 | 68.11 | -2.18 (-3.10%) | 1,527,287 |
| 30 Oct 2019 | CNY | 72.8 | 73.6 | 70.29 | 70.29 | 70.29 | -2.51 (-3.45%) | 1,867,694 |
| 29 Oct 2019 | CNY | 76.79 | 76.79 | 72.8 | 72.8 | 72.8 | -4.1 (-5.33%) | 2,273,283 |
| 28 Oct 2019 | CNY | 75 | 77.58 | 74 | 76.9 | 76.9 | +1.47 (+1.95%) | 1,985,340 |
| 25 Oct 2019 | CNY | 77.78 | 77.78 | 75.01 | 75.43 | 75.43 | -1.59 (-2.06%) | 1,683,772 |
| 24 Oct 2019 | CNY | 79 | 79.96 | 77.01 | 77.02 | 77.02 | -3.47 (-4.31%) | 2,495,793 |
| 23 Oct 2019 | CNY | 77 | 82.88 | 75.58 | 80.49 | 80.49 | +3.49 (+4.53%) | 3,494,427 |
| 22 Oct 2019 | CNY | 76 | 77.28 | 75 | 77 | 77 | +0.85 (+1.12%) | 2,154,671 |
| 21 Oct 2019 | CNY | 81 | 81 | 75.45 | 76.15 | 76.15 | -4.78 (-5.91%) | 3,150,957 |
| 18 Oct 2019 | CNY | 82.08 | 84.99 | 80.9 | 80.93 | 80.93 | -1.27 (-1.55%) | 3,197,071 |
| 17 Oct 2019 | CNY | 85 | 85.35 | 82.15 | 82.2 | 82.2 | -4.03 (-4.67%) | 3,307,177 |
| 16 Oct 2019 | CNY | 90.18 | 90.6 | 84.9 | 86.23 | 86.23 | -3.82 (-4.24%) | 4,558,469 |
| 15 Oct 2019 | CNY | 100 | 100.55 | 89.83 | 90.05 | 90.05 | -14.31 (-13.71%) | 6,498,440 |
| 14 Oct 2019 | CNY | 109 | 111.43 | 98.34 | 104.36 | 104.36 | 0.0 (0.0%) | 9,847,120 |
