| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 40.03 | 42.56 | 38.75 | 40.66 | 40.66 | +0.68 (+1.70%) | 85,034,608 |
| 7 Jan 2020 | CNY | 39.2 | 40.22 | 39.01 | 39.98 | 39.98 | -0.02 (-0.05%) | 57,810,392 |
| 6 Jan 2020 | CNY | 36.41 | 40.02 | 36.41 | 40 | 40 | +3.62 (+9.95%) | 96,127,470 |
| 3 Jan 2020 | CNY | 35.28 | 37.01 | 34.87 | 36.38 | 36.38 | +0.92 (+2.59%) | 53,657,828 |
| 2 Jan 2020 | CNY | 35.05 | 35.78 | 34.33 | 35.46 | 35.46 | +0.63 (+1.81%) | 44,153,260 |
| 31 Dec 2019 | CNY | 34.25 | 35.74 | 33.98 | 34.83 | 34.83 | +0.58 (+1.69%) | 41,710,210 |
| 30 Dec 2019 | CNY | 34.16 | 34.85 | 33.68 | 34.25 | 34.25 | +0.07 (+0.20%) | 40,871,153 |
| 27 Dec 2019 | CNY | 35.4 | 36.15 | 34.15 | 34.18 | 34.18 | -1.06 (-3.01%) | 63,527,267 |
| 26 Dec 2019 | CNY | 34.4 | 36.18 | 34.1 | 35.24 | 35.24 | +1 (+2.92%) | 53,680,106 |
| 25 Dec 2019 | CNY | 33.82 | 34.7 | 33.35 | 34.24 | 34.24 | -0.06 (-0.17%) | 49,865,875 |
| 24 Dec 2019 | CNY | 32.85 | 34.71 | 32.1 | 34.3 | 34.3 | +2.01 (+6.22%) | 72,675,662 |
| 23 Dec 2019 | CNY | 30.98 | 33.04 | 30.31 | 32.29 | 32.29 | +1.15 (+3.69%) | 60,375,724 |
| 20 Dec 2019 | CNY | 31.4 | 32.32 | 30.93 | 31.14 | 31.14 | +0.07 (+0.23%) | 48,402,295 |
| 19 Dec 2019 | CNY | 31.91 | 31.91 | 30.9 | 31.07 | 31.07 | -0.84 (-2.63%) | 36,335,609 |
| 18 Dec 2019 | CNY | 32.87 | 32.88 | 31.16 | 31.91 | 31.91 | -0.23 (-0.72%) | 71,882,735 |
| 17 Dec 2019 | CNY | 29.9 | 32.14 | 29.9 | 32.14 | 32.14 | +2.92 (+9.99%) | 72,082,776 |
| 16 Dec 2019 | CNY | 29.2 | 29.88 | 28.52 | 29.22 | 29.22 | +0.48 (+1.67%) | 43,382,610 |
| 13 Dec 2019 | CNY | 28.11 | 29.09 | 27.72 | 28.74 | 28.74 | +0.96 (+3.46%) | 45,435,451 |
| 12 Dec 2019 | CNY | 28.82 | 29.11 | 27.71 | 27.78 | 27.78 | +0.11 (+0.40%) | 38,783,536 |
| 11 Dec 2019 | CNY | 28.42 | 28.52 | 27.6 | 27.67 | 27.67 | -0.74 (-2.60%) | 32,032,349 |
| 10 Dec 2019 | CNY | 28.22 | 29.18 | 28.18 | 28.41 | 28.41 | +0.09 (+0.32%) | 26,809,260 |
| 9 Dec 2019 | CNY | 28.92 | 29.2 | 28.05 | 28.32 | 28.32 | -0.59 (-2.04%) | 34,602,476 |
| 6 Dec 2019 | CNY | 28.81 | 29.48 | 28.66 | 28.91 | 28.91 | -0.18 (-0.62%) | 23,433,701 |
| 5 Dec 2019 | CNY | 28.74 | 29.35 | 28.58 | 29.09 | 29.09 | +0.35 (+1.22%) | 39,522,951 |
| 4 Dec 2019 | CNY | 27.7 | 29.12 | 27.65 | 28.74 | 28.74 | +0.82 (+2.94%) | 46,336,365 |
| 3 Dec 2019 | CNY | 26.81 | 27.92 | 26.61 | 27.92 | 27.92 | +0.96 (+3.56%) | 36,678,490 |
| 2 Dec 2019 | CNY | 27.68 | 27.97 | 26.78 | 26.96 | 26.96 | -0.79 (-2.85%) | 32,508,553 |
| 29 Nov 2019 | CNY | 27.3 | 27.97 | 26.87 | 27.75 | 27.75 | +0.25 (+0.91%) | 35,022,589 |
| 28 Nov 2019 | CNY | 27.42 | 28.11 | 27.12 | 27.5 | 27.5 | +0.1 (+0.36%) | 34,593,516 |
| 27 Nov 2019 | CNY | 26.45 | 28.02 | 26.11 | 27.4 | 27.4 | +0.74 (+2.78%) | 63,180,281 |
