| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2019 | CNY | 60.19 | 63.05 | 60.19 | 62.7 | 62.7 | +3.02 (+5.06%) | 2,777,979 |
| 17 Dec 2019 | CNY | 59.3 | 60.38 | 58.9 | 59.68 | 59.68 | +0.06 (+0.10%) | 1,494,611 |
| 16 Dec 2019 | CNY | 58.58 | 59.8 | 58.18 | 59.62 | 59.62 | +0.92 (+1.57%) | 1,224,386 |
| 13 Dec 2019 | CNY | 58.8 | 58.95 | 57.56 | 58.7 | 58.7 | +0.22 (+0.38%) | 1,391,447 |
| 12 Dec 2019 | CNY | 57.38 | 60.8 | 57.38 | 58.48 | 58.48 | +1.68 (+2.96%) | 2,793,577 |
| 11 Dec 2019 | CNY | 58 | 58.85 | 56.73 | 56.8 | 56.8 | -1.94 (-3.30%) | 1,677,005 |
| 10 Dec 2019 | CNY | 57 | 60.4 | 56.28 | 58.74 | 58.74 | +2.14 (+3.78%) | 2,980,918 |
| 9 Dec 2019 | CNY | 55.1 | 56.6 | 54.8 | 56.6 | 56.6 | +1.99 (+3.64%) | 1,397,142 |
| 6 Dec 2019 | CNY | 54.98 | 55.9 | 54.51 | 54.61 | 54.61 | -0.3 (-0.55%) | 674,483 |
| 5 Dec 2019 | CNY | 54.8 | 55.24 | 54.35 | 54.91 | 54.91 | +0.34 (+0.62%) | 787,899 |
| 4 Dec 2019 | CNY | 54.2 | 55.27 | 54.09 | 54.57 | 54.57 | -0.12 (-0.22%) | 677,795 |
| 3 Dec 2019 | CNY | 56.1 | 56.1 | 53.74 | 54.69 | 54.69 | -1.67 (-2.96%) | 1,351,081 |
| 2 Dec 2019 | CNY | 56.7 | 56.95 | 55.91 | 56.36 | 56.36 | -0.16 (-0.28%) | 874,793 |
| 29 Nov 2019 | CNY | 56.48 | 56.75 | 55.82 | 56.52 | 56.52 | +0.11 (+0.20%) | 1,271,548 |
| 28 Nov 2019 | CNY | 55.19 | 58.74 | 54.92 | 56.41 | 56.41 | +1.21 (+2.19%) | 2,514,221 |
| 27 Nov 2019 | CNY | 54.98 | 55.38 | 54.49 | 55.2 | 55.2 | +0.58 (+1.06%) | 940,977 |
| 26 Nov 2019 | CNY | 55.12 | 55.66 | 54.32 | 54.62 | 54.62 | -0.39 (-0.71%) | 1,137,552 |
| 25 Nov 2019 | CNY | 57.44 | 57.5 | 54.63 | 55.01 | 55.01 | -2.43 (-4.23%) | 1,868,504 |
| 22 Nov 2019 | CNY | 60.01 | 60.68 | 56.89 | 57.44 | 57.44 | -2.56 (-4.27%) | 2,101,082 |
| 21 Nov 2019 | CNY | 60.1 | 60.77 | 59.6 | 60 | 60 | -0.95 (-1.56%) | 1,565,788 |
| 20 Nov 2019 | CNY | 63 | 63.3 | 60.3 | 60.95 | 60.95 | -2.28 (-3.61%) | 2,227,161 |
| 19 Nov 2019 | CNY | 62.3 | 63.36 | 61.61 | 63.23 | 63.23 | +1.12 (+1.80%) | 1,790,948 |
| 18 Nov 2019 | CNY | 62.56 | 62.94 | 61.18 | 62.11 | 62.11 | +0.41 (+0.66%) | 1,815,184 |
| 15 Nov 2019 | CNY | 63.94 | 64.04 | 61.59 | 61.7 | 61.7 | -3.1 (-4.78%) | 2,764,340 |
| 14 Nov 2019 | CNY | 66.5 | 66.8 | 64.64 | 64.8 | 64.8 | -1.4 (-2.11%) | 3,006,247 |
| 13 Nov 2019 | CNY | 63.5 | 66.2 | 62.71 | 66.2 | 66.2 | +3.32 (+5.28%) | 3,002,656 |
| 12 Nov 2019 | CNY | 66.06 | 67.5 | 62.26 | 62.88 | 62.88 | -2.42 (-3.71%) | 3,196,188 |
| 11 Nov 2019 | CNY | 65.91 | 68.25 | 64.65 | 65.3 | 65.3 | -0.6 (-0.91%) | 2,833,623 |
| 8 Nov 2019 | CNY | 66.28 | 69.98 | 65.7 | 65.9 | 65.9 | -1 (-1.49%) | 3,716,097 |
| 7 Nov 2019 | CNY | 64.1 | 69.36 | 64.05 | 66.9 | 66.9 | +2.9 (+4.53%) | 4,537,842 |
