| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 37.33 | 38.41 | 37.29 | 37.41 | 37.41 | +0.49 (+1.33%) | 103,244,359 |
| 15 Jan 2020 | CNY | 36.5 | 37.08 | 36.11 | 36.92 | 36.92 | +0.21 (+0.57%) | 78,088,259 |
| 14 Jan 2020 | CNY | 37.89 | 37.9 | 36.64 | 36.71 | 36.71 | -1.25 (-3.29%) | 111,581,615 |
| 13 Jan 2020 | CNY | 37.68 | 37.96 | 37.18 | 37.96 | 37.96 | +0.6 (+1.61%) | 80,588,354 |
| 10 Jan 2020 | CNY | 37.25 | 38.38 | 37.02 | 37.36 | 37.36 | +0.34 (+0.92%) | 101,287,510 |
| 9 Jan 2020 | CNY | 36.32 | 37.36 | 36.32 | 37.02 | 37.02 | +1.31 (+3.67%) | 97,329,703 |
| 8 Jan 2020 | CNY | 36.33 | 36.88 | 35.66 | 35.71 | 35.71 | -0.89 (-2.43%) | 82,053,043 |
| 7 Jan 2020 | CNY | 36.7 | 36.9 | 36.07 | 36.6 | 36.6 | -0.1 (-0.27%) | 82,303,154 |
| 6 Jan 2020 | CNY | 36.05 | 37.17 | 35.9 | 36.7 | 36.7 | +0.15 (+0.41%) | 113,853,756 |
| 3 Jan 2020 | CNY | 36.69 | 37.76 | 36.2 | 36.55 | 36.55 | +1.1 (+3.10%) | 179,084,129 |
| 2 Jan 2020 | CNY | 35.66 | 35.8 | 35.13 | 35.45 | 35.45 | +0.06 (+0.17%) | 101,425,488 |
| 31 Dec 2019 | CNY | 34.6 | 36.28 | 34.42 | 35.39 | 35.39 | +1.04 (+3.03%) | 135,154,282 |
| 30 Dec 2019 | CNY | 33.38 | 34.63 | 33.21 | 34.35 | 34.35 | +0.71 (+2.11%) | 86,198,543 |
| 27 Dec 2019 | CNY | 34.01 | 34.28 | 33.5 | 33.64 | 33.64 | -0.26 (-0.77%) | 63,917,054 |
| 26 Dec 2019 | CNY | 33.78 | 34.05 | 33.45 | 33.9 | 33.9 | +0.15 (+0.44%) | 45,610,528 |
| 25 Dec 2019 | CNY | 32.93 | 34.21 | 32.83 | 33.75 | 33.75 | +0.63 (+1.90%) | 82,451,923 |
| 24 Dec 2019 | CNY | 32.41 | 33.24 | 32.2 | 33.12 | 33.12 | +0.86 (+2.67%) | 67,034,339 |
| 23 Dec 2019 | CNY | 33.1 | 33.11 | 32.21 | 32.26 | 32.26 | -1.11 (-3.33%) | 73,193,452 |
| 20 Dec 2019 | CNY | 34.2 | 34.51 | 33.34 | 33.37 | 33.37 | -1.12 (-3.25%) | 90,154,046 |
| 19 Dec 2019 | CNY | 34.02 | 34.8 | 33.81 | 34.49 | 34.49 | +0.24 (+0.70%) | 88,462,027 |
| 18 Dec 2019 | CNY | 33.56 | 35.19 | 33.41 | 34.25 | 34.25 | +0.66 (+1.96%) | 131,263,846 |
| 17 Dec 2019 | CNY | 33.62 | 33.95 | 33.2 | 33.59 | 33.59 | +0.04 (+0.12%) | 93,164,551 |
| 16 Dec 2019 | CNY | 33.4 | 33.7 | 32.89 | 33.55 | 33.55 | +0.35 (+1.05%) | 88,707,147 |
| 13 Dec 2019 | CNY | 33.31 | 33.54 | 32.61 | 33.2 | 33.2 | +0.35 (+1.07%) | 105,139,898 |
| 12 Dec 2019 | CNY | 31.85 | 33.11 | 31.66 | 32.85 | 32.85 | +1 (+3.14%) | 120,946,876 |
| 11 Dec 2019 | CNY | 31.98 | 32.36 | 31.65 | 31.85 | 31.85 | -0.23 (-0.72%) | 39,200,002 |
| 10 Dec 2019 | CNY | 31.57 | 32.3 | 31.34 | 32.08 | 32.08 | +0.48 (+1.52%) | 63,615,020 |
| 9 Dec 2019 | CNY | 31.9 | 31.94 | 31.5 | 31.6 | 31.6 | -0.31 (-0.97%) | 44,010,443 |
| 6 Dec 2019 | CNY | 31.95 | 32.1 | 31.45 | 31.91 | 31.91 | -0.04 (-0.13%) | 48,176,282 |
| 5 Dec 2019 | CNY | 31.19 | 32.15 | 31.04 | 31.95 | 31.95 | +0.77 (+2.47%) | 85,215,186 |
