| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 76.49 | 79.48 | 75.75 | 77.51 | 77.51 | +0.72 (+0.94%) | 1,457,060 |
| 10 Dec 2019 | CNY | 74 | 80.88 | 73.34 | 76.79 | 76.79 | +1.29 (+1.71%) | 2,570,277 |
| 9 Dec 2019 | CNY | 68.3 | 75.52 | 67.7 | 75.5 | 75.5 | +7.89 (+11.67%) | 2,392,933 |
| 6 Dec 2019 | CNY | 68.95 | 69.48 | 67.6 | 67.61 | 67.61 | -1.28 (-1.86%) | 738,918 |
| 5 Dec 2019 | CNY | 68.65 | 69.76 | 67.55 | 68.89 | 68.89 | -0.31 (-0.45%) | 842,062 |
| 4 Dec 2019 | CNY | 68.23 | 70.88 | 68.23 | 69.2 | 69.2 | +0.47 (+0.68%) | 677,240 |
| 3 Dec 2019 | CNY | 69.76 | 69.76 | 67.15 | 68.73 | 68.73 | -1.03 (-1.48%) | 745,814 |
| 2 Dec 2019 | CNY | 70.96 | 72.25 | 69.2 | 69.76 | 69.76 | -0.79 (-1.12%) | 853,292 |
| 29 Nov 2019 | CNY | 70.28 | 71.58 | 69.53 | 70.55 | 70.55 | +0.27 (+0.38%) | 824,138 |
| 28 Nov 2019 | CNY | 67.11 | 71.85 | 67.11 | 70.28 | 70.28 | +2.1 (+3.08%) | 1,738,412 |
| 27 Nov 2019 | CNY | 68 | 70.3 | 67.4 | 68.18 | 68.18 | -0.32 (-0.47%) | 1,322,419 |
| 26 Nov 2019 | CNY | 66.5 | 69.55 | 65.66 | 68.5 | 68.5 | +1.89 (+2.84%) | 1,482,051 |
| 25 Nov 2019 | CNY | 62.88 | 66.8 | 62.8 | 66.61 | 66.61 | +3.61 (+5.73%) | 1,608,589 |
| 22 Nov 2019 | CNY | 64.77 | 65.74 | 62.62 | 63 | 63 | -1.71 (-2.64%) | 765,891 |
| 21 Nov 2019 | CNY | 66.7 | 66.98 | 64.55 | 64.71 | 64.71 | -2.4 (-3.58%) | 974,446 |
| 20 Nov 2019 | CNY | 66.66 | 68.3 | 65.67 | 67.11 | 67.11 | +0.46 (+0.69%) | 1,264,217 |
| 19 Nov 2019 | CNY | 65 | 66.98 | 64.93 | 66.65 | 66.65 | +1.37 (+2.10%) | 1,273,539 |
| 18 Nov 2019 | CNY | 64.61 | 66.5 | 64.55 | 65.28 | 65.28 | +0.79 (+1.22%) | 1,402,664 |
| 15 Nov 2019 | CNY | 64.34 | 65.88 | 62.8 | 64.49 | 64.49 | -0.23 (-0.36%) | 1,508,728 |
| 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 |
