| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 35.94 | 36.94 | 35.65 | 36.8 | 36.8 | +0.86 (+2.39%) | 10,237,667 |
| 14 Jan 2020 | CNY | 37 | 37 | 35.74 | 35.94 | 35.94 | -0.16 (-0.44%) | 11,992,130 |
| 13 Jan 2020 | CNY | 34.69 | 36.15 | 34.51 | 36.1 | 36.1 | +1.09 (+3.11%) | 13,555,991 |
| 10 Jan 2020 | CNY | 34.8 | 35.38 | 34.35 | 35.01 | 35.01 | +0.2 (+0.57%) | 12,491,877 |
| 9 Jan 2020 | CNY | 32.91 | 35 | 32.7 | 34.81 | 34.81 | +2.21 (+6.78%) | 20,386,826 |
| 8 Jan 2020 | CNY | 33.4 | 33.43 | 32.51 | 32.6 | 32.6 | -1.01 (-3.01%) | 11,495,475 |
| 7 Jan 2020 | CNY | 32.5 | 33.7 | 32.19 | 33.61 | 33.61 | +0.9 (+2.75%) | 17,208,234 |
| 6 Jan 2020 | CNY | 32.9 | 33.42 | 32.38 | 32.71 | 32.71 | -0.54 (-1.62%) | 13,978,197 |
| 3 Jan 2020 | CNY | 33.04 | 33.74 | 32.71 | 33.25 | 33.25 | +0.21 (+0.64%) | 11,998,980 |
| 2 Jan 2020 | CNY | 33.14 | 33.55 | 32.3 | 33.04 | 33.04 | +0.12 (+0.36%) | 15,263,109 |
| 31 Dec 2019 | CNY | 32.58 | 33.14 | 32.33 | 32.92 | 32.92 | +0.4 (+1.23%) | 10,845,843 |
| 30 Dec 2019 | CNY | 31.81 | 33.15 | 31.45 | 32.52 | 32.52 | +0.72 (+2.26%) | 13,572,446 |
| 27 Dec 2019 | CNY | 32.75 | 33.09 | 31.75 | 31.8 | 31.8 | -1.05 (-3.20%) | 11,420,140 |
| 26 Dec 2019 | CNY | 33.08 | 33.4 | 32.5 | 32.85 | 32.85 | -0.15 (-0.45%) | 8,738,573 |
| 25 Dec 2019 | CNY | 33 | 33.85 | 32.62 | 33 | 33 | +0.29 (+0.89%) | 16,270,159 |
| 24 Dec 2019 | CNY | 32.9 | 32.9 | 31.91 | 32.71 | 32.71 | +0.13 (+0.40%) | 11,799,222 |
| 23 Dec 2019 | CNY | 32.92 | 33.18 | 32.08 | 32.58 | 32.58 | -1.22 (-3.61%) | 13,840,429 |
| 20 Dec 2019 | CNY | 34.1 | 34.65 | 33.4 | 33.8 | 33.8 | -0.2 (-0.59%) | 10,299,217 |
| 19 Dec 2019 | CNY | 34.34 | 34.37 | 33.64 | 34 | 34 | -0.13 (-0.38%) | 10,281,887 |
| 18 Dec 2019 | CNY | 35.38 | 35.4 | 33.9 | 34.13 | 34.13 | -1.18 (-3.34%) | 18,836,396 |
| 17 Dec 2019 | CNY | 35.6 | 35.9 | 35.05 | 35.31 | 35.31 | -0.84 (-2.32%) | 11,281,115 |
| 16 Dec 2019 | CNY | 34.74 | 36.19 | 33.74 | 36.15 | 36.15 | +1.85 (+5.39%) | 14,843,280 |
| 13 Dec 2019 | CNY | 33.85 | 35.49 | 33.65 | 34.3 | 34.3 | +0.44 (+1.30%) | 22,026,055 |
| 12 Dec 2019 | CNY | 32.32 | 34.81 | 31.94 | 33.86 | 33.86 | +1.54 (+4.76%) | 21,520,644 |
| 11 Dec 2019 | CNY | 31.97 | 32.48 | 31.65 | 32.32 | 32.32 | -0.19 (-0.58%) | 15,858,727 |
| 10 Dec 2019 | CNY | 29.9 | 32.57 | 29.68 | 32.51 | 32.51 | +2.51 (+8.37%) | 29,070,855 |
| 9 Dec 2019 | CNY | 30.23 | 30.33 | 29.3 | 30 | 30 | +0.2 (+0.67%) | 19,549,700 |
| 6 Dec 2019 | CNY | 29.5 | 29.89 | 29.4 | 29.8 | 29.8 | +0.2 (+0.68%) | 17,032,129 |
| 5 Dec 2019 | CNY | 28.4 | 29.79 | 28.25 | 29.6 | 29.6 | +1.35 (+4.78%) | 20,604,348 |
| 4 Dec 2019 | CNY | 28.77 | 29.14 | 28.15 | 28.25 | 28.25 | -0.55 (-1.91%) | 8,003,084 |
