| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 37.3429 | 37.8 | 36.5714 | 37.3 | 37.3 | +0.236 (+0.64%) | 2,578,153 |
| 15 Jan 2020 | CNY | 37.2857 | 37.6643 | 36.5643 | 37.0643 | 37.0643 | +0.136 (+0.37%) | 2,878,318 |
| 14 Jan 2020 | CNY | 38.35 | 38.3571 | 36.9286 | 36.9286 | 36.9286 | -0.786 (-2.08%) | 3,392,048 |
| 13 Jan 2020 | CNY | 36.4286 | 38.05 | 35.9857 | 37.7143 | 37.7143 | +1.286 (+3.53%) | 4,857,617 |
| 10 Jan 2020 | CNY | 37.0286 | 37.4214 | 36.1571 | 36.4286 | 36.4286 | -0.557 (-1.51%) | 3,417,972 |
| 9 Jan 2020 | CNY | 37.6143 | 38.3929 | 36.5357 | 36.9857 | 36.9857 | +0.071 (+0.19%) | 5,676,711 |
| 8 Jan 2020 | CNY | 36.2857 | 38 | 35.95 | 36.9143 | 36.9143 | +0.629 (+1.73%) | 6,820,336 |
| 7 Jan 2020 | CNY | 35.3571 | 36.7857 | 35.1429 | 36.2857 | 36.2857 | +0.907 (+2.56%) | 4,514,158 |
| 6 Jan 2020 | CNY | 34.9857 | 36.0714 | 34.4286 | 35.3786 | 35.3786 | +0.021 (+0.06%) | 4,109,579 |
| 3 Jan 2020 | CNY | 35.5357 | 36.0929 | 34.9857 | 35.3571 | 35.3571 | -0.222 (-0.62%) | 2,753,920 |
| 2 Jan 2020 | CNY | 35.0714 | 36.1143 | 34.5714 | 35.5786 | 35.5786 | +0.722 (+2.07%) | 3,827,264 |
| 31 Dec 2019 | CNY | 35.5714 | 35.9143 | 34.5857 | 34.8571 | 34.8571 | -0.607 (-1.71%) | 3,339,676 |
| 30 Dec 2019 | CNY | 35.7214 | 36.2214 | 34.1429 | 35.4643 | 35.4643 | -0.75 (-2.07%) | 5,937,738 |
| 27 Dec 2019 | CNY | 38.7286 | 39.1643 | 36.2143 | 36.2143 | 36.2143 | -2.786 (-7.14%) | 7,600,695 |
| 26 Dec 2019 | CNY | 37.0357 | 40.3571 | 37.0357 | 39 | 39 | +1.886 (+5.08%) | 7,334,159 |
| 25 Dec 2019 | CNY | 36.4286 | 37.7143 | 35.9286 | 37.1143 | 37.1143 | +1.436 (+4.02%) | 7,168,079 |
| 24 Dec 2019 | CNY | 35.1143 | 36.3214 | 34.7143 | 35.6786 | 35.6786 | +0.393 (+1.11%) | 4,273,376 |
| 23 Dec 2019 | CNY | 35.4714 | 37.3214 | 35 | 35.2857 | 35.2857 | -0.157 (-0.44%) | 5,892,139 |
| 20 Dec 2019 | CNY | 35.8071 | 37.3214 | 35.0429 | 35.4429 | 35.4429 | -0.143 (-0.40%) | 5,535,397 |
| 19 Dec 2019 | CNY | 35.5714 | 36.1929 | 34.8571 | 35.5857 | 35.5857 | -0.3 (-0.84%) | 3,382,117 |
| 18 Dec 2019 | CNY | 36.2714 | 36.8214 | 35.7071 | 35.8857 | 35.8857 | -0.543 (-1.49%) | 5,194,607 |
| 17 Dec 2019 | CNY | 35.3857 | 37.5643 | 35.3571 | 36.4286 | 36.4286 | +1.286 (+3.66%) | 6,025,201 |
| 16 Dec 2019 | CNY | 32.8143 | 35.6429 | 32.5 | 35.1429 | 35.1429 | +2.393 (+7.31%) | 7,137,596 |
| 13 Dec 2019 | CNY | 31.5429 | 33.0286 | 31.2571 | 32.75 | 32.75 | +1.25 (+3.97%) | 5,385,996 |
| 12 Dec 2019 | CNY | 31.8357 | 32.1429 | 31.4357 | 31.5 | 31.5 | -0.286 (-0.90%) | 2,570,414 |
| 11 Dec 2019 | CNY | 31.6071 | 32.2857 | 31.3357 | 31.7857 | 31.7857 | +0.129 (+0.41%) | 2,485,684 |
| 10 Dec 2019 | CNY | 31.5714 | 32 | 31.0786 | 31.6571 | 31.6571 | -0.121 (-0.38%) | 2,410,780 |
| 9 Dec 2019 | CNY | 31.5357 | 32.3786 | 31.2429 | 31.7786 | 31.7786 | +0.257 (+0.82%) | 2,572,038 |
| 6 Dec 2019 | CNY | 31.4214 | 31.6286 | 30.9714 | 31.5214 | 31.5214 | +0.164 (+0.52%) | 1,953,847 |
| 5 Dec 2019 | CNY | 29.9286 | 31.5214 | 29.9286 | 31.3571 | 31.3571 | +1.086 (+3.59%) | 2,771,118 |
