| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 47.55 | 48.35 | 47.15 | 47.28 | 47.28 | -0.77 (-1.60%) | 11,097,445 |
| 7 Jan 2020 | CNY | 48.31 | 48.5 | 47.77 | 48.05 | 48.05 | -0.23 (-0.48%) | 9,340,058 |
| 6 Jan 2020 | CNY | 47.39 | 49.19 | 47.19 | 48.28 | 48.28 | +0.24 (+0.50%) | 16,987,138 |
| 3 Jan 2020 | CNY | 48.2 | 48.99 | 47.68 | 48.04 | 48.04 | -0.13 (-0.27%) | 12,993,607 |
| 2 Jan 2020 | CNY | 47.69 | 48.47 | 47.51 | 48.17 | 48.17 | +0.5 (+1.05%) | 15,934,570 |
| 31 Dec 2019 | CNY | 47.51 | 48.1 | 46.9 | 47.67 | 47.67 | +0.03 (+0.06%) | 13,216,616 |
| 30 Dec 2019 | CNY | 46.35 | 47.8 | 46.02 | 47.64 | 47.64 | +1.64 (+3.57%) | 19,647,712 |
| 27 Dec 2019 | CNY | 46.2 | 46.85 | 46 | 46 | 46 | -0.41 (-0.88%) | 10,962,127 |
| 26 Dec 2019 | CNY | 46.21 | 47.25 | 46.14 | 46.41 | 46.41 | -0.44 (-0.94%) | 11,034,572 |
| 25 Dec 2019 | CNY | 47.05 | 48.14 | 46.51 | 46.85 | 46.85 | +0.07 (+0.15%) | 19,183,257 |
| 24 Dec 2019 | CNY | 45.75 | 46.85 | 45.75 | 46.78 | 46.78 | +1.24 (+2.72%) | 15,660,222 |
| 23 Dec 2019 | CNY | 46.32 | 46.42 | 45.47 | 45.54 | 45.54 | -1.08 (-2.32%) | 13,277,509 |
| 20 Dec 2019 | CNY | 45.23 | 47.28 | 45.05 | 46.62 | 46.62 | +1.65 (+3.67%) | 28,983,802 |
| 19 Dec 2019 | CNY | 44.7 | 45 | 44.26 | 44.97 | 44.97 | +0.27 (+0.60%) | 10,116,347 |
| 18 Dec 2019 | CNY | 45.08 | 45.08 | 44.53 | 44.7 | 44.7 | -0.34 (-0.75%) | 11,322,913 |
| 17 Dec 2019 | CNY | 44.17 | 45.55 | 44.16 | 45.04 | 45.04 | +0.91 (+2.06%) | 19,047,175 |
| 16 Dec 2019 | CNY | 43.43 | 44.15 | 43.23 | 44.13 | 44.13 | +0.76 (+1.75%) | 12,526,348 |
| 13 Dec 2019 | CNY | 43.79 | 43.89 | 43.23 | 43.37 | 43.37 | -0.11 (-0.25%) | 14,160,083 |
| 12 Dec 2019 | CNY | 44.09 | 44.09 | 43.23 | 43.48 | 43.48 | -0.64 (-1.45%) | 8,092,275 |
| 11 Dec 2019 | CNY | 43.36 | 44.23 | 43.19 | 44.12 | 44.12 | +0.69 (+1.59%) | 8,887,329 |
| 10 Dec 2019 | CNY | 43.53 | 43.53 | 43.2 | 43.43 | 43.43 | +0.05 (+0.12%) | 4,217,317 |
| 9 Dec 2019 | CNY | 43.71 | 43.8 | 43.27 | 43.38 | 43.38 | -0.33 (-0.75%) | 5,825,985 |
| 6 Dec 2019 | CNY | 44.05 | 44.14 | 43.47 | 43.71 | 43.71 | -0.33 (-0.75%) | 6,814,573 |
| 5 Dec 2019 | CNY | 44.2 | 44.41 | 43.9 | 44.04 | 44.04 | -0.09 (-0.20%) | 6,286,453 |
| 4 Dec 2019 | CNY | 43.72 | 44.44 | 43.44 | 44.13 | 44.13 | +0.34 (+0.78%) | 6,895,971 |
| 3 Dec 2019 | CNY | 43.15 | 43.84 | 42.99 | 43.79 | 43.79 | +0.64 (+1.48%) | 4,704,804 |
| 2 Dec 2019 | CNY | 43.39 | 43.54 | 43.05 | 43.15 | 43.15 | -0.24 (-0.55%) | 4,331,093 |
| 29 Nov 2019 | CNY | 43.27 | 43.62 | 43.02 | 43.39 | 43.39 | +0.21 (+0.49%) | 4,410,362 |
| 28 Nov 2019 | CNY | 43.58 | 43.73 | 43.15 | 43.18 | 43.18 | -0.72 (-1.64%) | 4,812,003 |
| 27 Nov 2019 | CNY | 44.46 | 44.47 | 43.85 | 43.9 | 43.9 | -0.7 (-1.57%) | 4,833,098 |
