| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 45.9933 | 47.92 | 45.6667 | 47.5 | 47.5 | +1.427 (+3.10%) | 7,254,115 |
| 15 Jan 2020 | CNY | 46 | 47.32 | 45.4533 | 46.0733 | 46.0733 | -1.06 (-2.25%) | 7,693,618 |
| 14 Jan 2020 | CNY | 53.1333 | 53.1333 | 46.2 | 47.1333 | 47.1333 | -3.42 (-6.77%) | 15,200,347 |
| 13 Jan 2020 | CNY | 46.88 | 50.5533 | 46.66 | 50.5533 | 50.5533 | +4.593 (+9.99%) | 9,664,549 |
| 10 Jan 2020 | CNY | 44.9667 | 46.62 | 44.32 | 45.96 | 45.96 | +1.507 (+3.39%) | 7,712,448 |
| 9 Jan 2020 | CNY | 43.6667 | 44.7867 | 43.6667 | 44.4533 | 44.4533 | +0.92 (+2.11%) | 3,907,938 |
| 8 Jan 2020 | CNY | 44.2867 | 45.2 | 43.34 | 43.5333 | 43.5333 | -0.567 (-1.29%) | 4,235,067 |
| 7 Jan 2020 | CNY | 44.3333 | 44.34 | 43.8 | 44.1 | 44.1 | +0.06 (+0.14%) | 2,967,154 |
| 6 Jan 2020 | CNY | 44.62 | 44.62 | 43.6667 | 44.04 | 44.04 | -0.973 (-2.16%) | 4,342,887 |
| 3 Jan 2020 | CNY | 45.0533 | 45.4133 | 44.44 | 45.0133 | 45.0133 | -0.033 (-0.07%) | 4,653,841 |
| 2 Jan 2020 | CNY | 43.7533 | 45.3267 | 43.06 | 45.0467 | 45.0467 | +1.493 (+3.43%) | 6,027,415 |
| 31 Dec 2019 | CNY | 43.3333 | 43.64 | 42.8 | 43.5533 | 43.5533 | +0.553 (+1.29%) | 2,990,289 |
| 30 Dec 2019 | CNY | 43.02 | 43.32 | 41.2467 | 43 | 43 | -0.02 (-0.05%) | 3,664,329 |
| 27 Dec 2019 | CNY | 43.7 | 44.3867 | 42.9 | 43.02 | 43.02 | -0.493 (-1.13%) | 3,292,821 |
| 26 Dec 2019 | CNY | 43.92 | 44 | 43.0667 | 43.5133 | 43.5133 | -0.46 (-1.05%) | 3,106,795 |
| 25 Dec 2019 | CNY | 43.9933 | 44.5733 | 43.4467 | 43.9733 | 43.9733 | +0.22 (+0.50%) | 4,296,873 |
| 24 Dec 2019 | CNY | 43.56 | 44.3333 | 42.8667 | 43.7533 | 43.7533 | -0.247 (-0.56%) | 4,581,205 |
| 23 Dec 2019 | CNY | 42.2667 | 45.9 | 42.08 | 44 | 44 | +0.693 (+1.60%) | 7,453,899 |
| 20 Dec 2019 | CNY | 41.9533 | 44.2533 | 41.9533 | 43.3067 | 43.3067 | +1.173 (+2.78%) | 7,364,199 |
| 19 Dec 2019 | CNY | 41.6667 | 42.18 | 41.5067 | 42.1333 | 42.1333 | +0.44 (+1.06%) | 3,452,752 |
| 18 Dec 2019 | CNY | 42.0733 | 42.2667 | 41.5333 | 41.6933 | 41.6933 | -0.353 (-0.84%) | 4,010,628 |
| 17 Dec 2019 | CNY | 41.9533 | 42.1667 | 41.2133 | 42.0467 | 42.0467 | +0.46 (+1.11%) | 5,149,711 |
| 16 Dec 2019 | CNY | 40.5133 | 41.8667 | 40.4667 | 41.5867 | 41.5867 | +1.053 (+2.60%) | 4,493,101 |
| 13 Dec 2019 | CNY | 40.5067 | 40.6333 | 39.8333 | 40.5333 | 40.5333 | +0.473 (+1.18%) | 3,967,464 |
| 12 Dec 2019 | CNY | 41.1333 | 41.1333 | 39.8 | 40.06 | 40.06 | -1.027 (-2.50%) | 4,503,681 |
| 11 Dec 2019 | CNY | 41.2667 | 41.32 | 40.0867 | 41.0867 | 41.0867 | +0.3 (+0.74%) | 4,940,827 |
| 10 Dec 2019 | CNY | 40.8533 | 41.3333 | 40.0067 | 40.7867 | 40.7867 | +0.02 (+0.05%) | 4,041,711 |
| 9 Dec 2019 | CNY | 42.0867 | 42.2333 | 40.5467 | 40.7667 | 40.7667 | -0.94 (-2.25%) | 4,440,961 |
| 6 Dec 2019 | CNY | 41.7733 | 42.1533 | 41.4867 | 41.7067 | 41.7067 | +0.067 (+0.16%) | 4,367,106 |
| 5 Dec 2019 | CNY | 39.52 | 42.3133 | 39.5067 | 41.64 | 41.64 | +2.267 (+5.76%) | 7,495,363 |
