| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 28.75 | 28.86 | 28.53 | 28.7 | 28.7 | +0.08 (+0.28%) | 1,065,400 |
| 15 Jan 2020 | CNY | 28.84 | 28.95 | 28.58 | 28.62 | 28.62 | -0.2 (-0.69%) | 1,344,720 |
| 14 Jan 2020 | CNY | 29.2 | 29.24 | 28.77 | 28.82 | 28.82 | -0.46 (-1.57%) | 2,164,462 |
| 13 Jan 2020 | CNY | 28.83 | 29.3 | 28.72 | 29.28 | 29.28 | +0.49 (+1.70%) | 3,064,471 |
| 10 Jan 2020 | CNY | 28.61 | 28.98 | 28.55 | 28.79 | 28.79 | +0.29 (+1.02%) | 2,491,874 |
| 9 Jan 2020 | CNY | 28.3 | 28.6 | 28.29 | 28.5 | 28.5 | +0.38 (+1.35%) | 1,544,692 |
| 8 Jan 2020 | CNY | 28.64 | 28.64 | 28.08 | 28.12 | 28.12 | -0.58 (-2.02%) | 1,923,913 |
| 7 Jan 2020 | CNY | 28.53 | 28.7 | 28.45 | 28.7 | 28.7 | +0.17 (+0.60%) | 1,638,343 |
| 6 Jan 2020 | CNY | 28.4 | 28.66 | 28.35 | 28.53 | 28.53 | -0.04 (-0.14%) | 1,613,193 |
| 3 Jan 2020 | CNY | 28.83 | 28.83 | 28.41 | 28.57 | 28.57 | -0.22 (-0.76%) | 1,916,978 |
| 2 Jan 2020 | CNY | 28.77 | 28.91 | 28.52 | 28.79 | 28.79 | +0.09 (+0.31%) | 1,526,511 |
| 31 Dec 2019 | CNY | 28.76 | 28.76 | 28.51 | 28.7 | 28.7 | -0.01 (-0.03%) | 1,055,242 |
| 30 Dec 2019 | CNY | 28.13 | 28.87 | 28.06 | 28.71 | 28.71 | +0.57 (+2.03%) | 2,436,980 |
| 27 Dec 2019 | CNY | 28.18 | 28.45 | 28.11 | 28.14 | 28.14 | -0.04 (-0.14%) | 1,290,523 |
| 26 Dec 2019 | CNY | 27.9 | 28.2 | 27.9 | 28.18 | 28.18 | +0.26 (+0.93%) | 861,221 |
| 25 Dec 2019 | CNY | 28.02 | 28.2 | 27.88 | 27.92 | 27.92 | -0.11 (-0.39%) | 813,857 |
| 24 Dec 2019 | CNY | 28.02 | 28.29 | 27.7 | 28.03 | 28.03 | +0.11 (+0.39%) | 1,037,509 |
| 23 Dec 2019 | CNY | 28.29 | 28.46 | 27.91 | 27.92 | 27.92 | -0.33 (-1.17%) | 1,263,034 |
| 20 Dec 2019 | CNY | 28.22 | 28.35 | 28.15 | 28.25 | 28.25 | +0.01 (+0.04%) | 814,697 |
| 19 Dec 2019 | CNY | 28.2 | 28.25 | 28.06 | 28.24 | 28.24 | +0.07 (+0.25%) | 830,953 |
| 18 Dec 2019 | CNY | 28.43 | 28.48 | 28.16 | 28.17 | 28.17 | -0.26 (-0.91%) | 1,619,366 |
| 17 Dec 2019 | CNY | 28.18 | 28.55 | 28.04 | 28.43 | 28.43 | +0.26 (+0.92%) | 1,514,763 |
| 16 Dec 2019 | CNY | 28 | 28.19 | 27.85 | 28.17 | 28.17 | +0.06 (+0.21%) | 1,150,948 |
| 13 Dec 2019 | CNY | 27.95 | 28.2 | 27.87 | 28.11 | 28.11 | +0.18 (+0.64%) | 1,342,173 |
| 12 Dec 2019 | CNY | 27.61 | 28.03 | 27.58 | 27.93 | 27.93 | +0.34 (+1.23%) | 1,318,130 |
| 11 Dec 2019 | CNY | 27.68 | 27.78 | 27.5 | 27.59 | 27.59 | -0.09 (-0.33%) | 745,141 |
| 10 Dec 2019 | CNY | 27.68 | 27.76 | 27.53 | 27.68 | 27.68 | -0.03 (-0.11%) | 596,345 |
| 9 Dec 2019 | CNY | 27.7 | 27.82 | 27.62 | 27.71 | 27.71 | -0.08 (-0.29%) | 732,125 |
| 6 Dec 2019 | CNY | 27.44 | 27.79 | 27.38 | 27.79 | 27.79 | +0.38 (+1.39%) | 955,444 |
| 5 Dec 2019 | CNY | 27.28 | 27.44 | 27.27 | 27.41 | 27.41 | +0.16 (+0.59%) | 574,331 |
