| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 38.03 | 39.6 | 38.03 | 39.15 | 39.15 | +0.86 (+2.25%) | 5,169,858 |
| 9 Jan 2020 | CNY | 37.98 | 38.45 | 37.62 | 38.29 | 38.29 | +0.49 (+1.30%) | 4,023,277 |
| 8 Jan 2020 | CNY | 38.2 | 38.22 | 37.59 | 37.8 | 37.8 | -0.75 (-1.95%) | 3,093,180 |
| 7 Jan 2020 | CNY | 37.14 | 38.9 | 36.85 | 38.55 | 38.55 | +1.37 (+3.68%) | 5,793,879 |
| 6 Jan 2020 | CNY | 37.45 | 37.8 | 36.76 | 37.18 | 37.18 | -0.56 (-1.48%) | 4,163,885 |
| 3 Jan 2020 | CNY | 38.01 | 38.99 | 37.63 | 37.74 | 37.74 | -0.06 (-0.16%) | 5,144,176 |
| 2 Jan 2020 | CNY | 37.28 | 37.97 | 36.19 | 37.8 | 37.8 | +0.83 (+2.25%) | 7,327,887 |
| 31 Dec 2019 | CNY | 35.9 | 37 | 35.51 | 36.97 | 36.97 | +0.99 (+2.75%) | 5,741,344 |
| 30 Dec 2019 | CNY | 35.89 | 36.11 | 35.16 | 35.98 | 35.98 | +0.28 (+0.78%) | 3,889,717 |
| 27 Dec 2019 | CNY | 36.47 | 36.47 | 35.61 | 35.7 | 35.7 | -0.55 (-1.52%) | 3,743,266 |
| 26 Dec 2019 | CNY | 35.99 | 36.37 | 35.58 | 36.25 | 36.25 | -0.02 (-0.06%) | 2,781,501 |
| 25 Dec 2019 | CNY | 36.18 | 37.25 | 36.14 | 36.27 | 36.27 | +0.39 (+1.09%) | 8,012,442 |
| 24 Dec 2019 | CNY | 36.29 | 36.43 | 35.18 | 35.88 | 35.88 | -0.28 (-0.77%) | 7,619,955 |
| 23 Dec 2019 | CNY | 36.88 | 36.94 | 36.05 | 36.16 | 36.16 | -1.04 (-2.80%) | 3,646,829 |
| 20 Dec 2019 | CNY | 37 | 37.74 | 36.95 | 37.2 | 37.2 | +0.23 (+0.62%) | 3,349,897 |
| 19 Dec 2019 | CNY | 37.72 | 37.99 | 36.94 | 36.97 | 36.97 | -0.93 (-2.45%) | 4,784,841 |
| 18 Dec 2019 | CNY | 38.91 | 38.91 | 37.58 | 37.9 | 37.9 | -0.86 (-2.22%) | 4,931,683 |
| 17 Dec 2019 | CNY | 37.96 | 39.8 | 37.96 | 38.76 | 38.76 | +0.81 (+2.13%) | 7,362,261 |
| 16 Dec 2019 | CNY | 37.94 | 38.06 | 37.26 | 37.95 | 37.95 | +0.01 (+0.03%) | 4,258,496 |
| 13 Dec 2019 | CNY | 38.36 | 39.11 | 37.25 | 37.94 | 37.94 | +0.05 (+0.13%) | 8,071,338 |
| 12 Dec 2019 | CNY | 37.45 | 38.3 | 37.18 | 37.89 | 37.89 | +0.28 (+0.74%) | 3,473,158 |
| 11 Dec 2019 | CNY | 38.15 | 38.3 | 37.38 | 37.61 | 37.61 | -0.74 (-1.93%) | 4,212,931 |
| 10 Dec 2019 | CNY | 38 | 38.98 | 37.5 | 38.35 | 38.35 | +0.46 (+1.21%) | 5,775,894 |
| 9 Dec 2019 | CNY | 38.3 | 38.67 | 37.45 | 37.89 | 37.89 | -0.75 (-1.94%) | 5,278,010 |
| 6 Dec 2019 | CNY | 38.3 | 38.98 | 38.23 | 38.64 | 38.64 | 0.0 (0.0%) | 4,165,761 |
| 5 Dec 2019 | CNY | 38.99 | 39.39 | 38.55 | 38.64 | 38.64 | -0.28 (-0.72%) | 4,500,659 |
| 4 Dec 2019 | CNY | 39.3 | 39.8 | 38.38 | 38.92 | 38.92 | -0.34 (-0.87%) | 5,343,503 |
| 3 Dec 2019 | CNY | 39.59 | 39.9 | 37.67 | 39.26 | 39.26 | -1.4 (-3.44%) | 13,168,261 |
| 2 Dec 2019 | CNY | 39.21 | 40.66 | 37.5 | 40.66 | 40.66 | +0.88 (+2.21%) | 16,756,856 |
| 29 Nov 2019 | CNY | 39.81 | 40.55 | 38.38 | 39.78 | 39.78 | +2.92 (+7.92%) | 26,365,938 |
