| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | CNY | 37.2722 | 37.8047 | 37 | 37.4556 | 37.4556 | +0.166 (+0.44%) | 2,409,602 |
| 6 Jan 2020 | CNY | 37.2189 | 37.8698 | 36.8935 | 37.2899 | 37.2899 | -0.456 (-1.21%) | 2,817,906 |
| 3 Jan 2020 | CNY | 39.1716 | 39.1716 | 37.4024 | 37.7456 | 37.7456 | -1.278 (-3.28%) | 3,272,838 |
| 2 Jan 2020 | CNY | 38.3195 | 39.3965 | 37.8935 | 39.0237 | 39.0237 | +0.704 (+1.84%) | 3,683,662 |
| 31 Dec 2019 | CNY | 37.858 | 38.9823 | 37.4615 | 38.3195 | 38.3195 | +0.686 (+1.82%) | 3,337,922 |
| 30 Dec 2019 | CNY | 38.1065 | 38.142 | 35.213 | 37.6331 | 37.6331 | -0.799 (-2.08%) | 4,882,364 |
| 27 Dec 2019 | CNY | 39.5799 | 39.5858 | 38.3905 | 38.432 | 38.432 | -0.834 (-2.12%) | 3,574,679 |
| 26 Dec 2019 | CNY | 37.5207 | 39.645 | 37.5089 | 39.2663 | 39.2663 | +1.752 (+4.67%) | 5,151,814 |
| 25 Dec 2019 | CNY | 36.0947 | 38.5799 | 35.8047 | 37.5148 | 37.5148 | +1.16 (+3.19%) | 3,923,566 |
| 24 Dec 2019 | CNY | 34.8343 | 36.3905 | 34.8343 | 36.355 | 36.355 | +1.515 (+4.35%) | 3,489,194 |
| 23 Dec 2019 | CNY | 34.0533 | 35.7337 | 33.1657 | 34.8402 | 34.8402 | +0.817 (+2.40%) | 4,263,597 |
| 20 Dec 2019 | CNY | 35.6686 | 35.6686 | 34.0237 | 34.0237 | 34.0237 | -1.42 (-4.01%) | 3,602,333 |
| 19 Dec 2019 | CNY | 36.3195 | 36.3195 | 34.9408 | 35.4438 | 35.4438 | -0.923 (-2.54%) | 2,959,751 |
| 18 Dec 2019 | CNY | 36.2663 | 36.3965 | 35.503 | 36.3669 | 36.3669 | +0.402 (+1.12%) | 3,049,185 |
| 17 Dec 2019 | CNY | 36.3432 | 36.9763 | 35.8225 | 35.9645 | 35.9645 | -0.462 (-1.27%) | 4,347,710 |
| 16 Dec 2019 | CNY | 34.9112 | 36.6864 | 34.3254 | 36.426 | 36.426 | +1.911 (+5.54%) | 5,208,449 |
| 13 Dec 2019 | CNY | 34.574 | 35.4379 | 34.3669 | 34.5148 | 34.5148 | +0.166 (+0.48%) | 4,622,026 |
| 12 Dec 2019 | CNY | 34.6036 | 35.1953 | 33.8876 | 34.3491 | 34.3491 | -0.148 (-0.43%) | 3,940,101 |
| 11 Dec 2019 | CNY | 34.3787 | 36.0118 | 34.3195 | 34.497 | 34.497 | +0.296 (+0.86%) | 6,560,280 |
| 10 Dec 2019 | CNY | 32.1894 | 34.7752 | 31.9527 | 34.2012 | 34.2012 | +1.775 (+5.47%) | 5,226,385 |
| 9 Dec 2019 | CNY | 32.8994 | 33.1598 | 32.1302 | 32.426 | 32.426 | -0.225 (-0.69%) | 2,980,083 |
| 6 Dec 2019 | CNY | 32.361 | 32.8698 | 31.8817 | 32.6509 | 32.6509 | +0.243 (+0.75%) | 3,882,112 |
| 5 Dec 2019 | CNY | 31.5089 | 32.8047 | 30.9172 | 32.4083 | 32.4083 | +0.976 (+3.11%) | 5,490,919 |
| 4 Dec 2019 | CNY | 31.503 | 32.2308 | 31.426 | 31.432 | 31.432 | -0.32 (-1.01%) | 2,829,828 |
| 3 Dec 2019 | CNY | 31.574 | 31.8817 | 31.5325 | 31.7515 | 31.7515 | -0.101 (-0.32%) | 1,760,888 |
| 2 Dec 2019 | CNY | 31.7752 | 32.1124 | 31.497 | 31.8521 | 31.8521 | +0.071 (+0.22%) | 2,501,571 |
| 29 Nov 2019 | CNY | 31.6627 | 31.8935 | 31.1894 | 31.7811 | 31.7811 | -0.024 (-0.07%) | 2,549,929 |
| 28 Nov 2019 | CNY | 31.9527 | 32.284 | 31.3905 | 31.8047 | 31.8047 | +0.041 (+0.13%) | 3,183,960 |
| 27 Nov 2019 | CNY | 31.8225 | 32.1302 | 31.3669 | 31.7633 | 31.7633 | -0.118 (-0.37%) | 3,217,251 |
| 26 Nov 2019 | CNY | 30.4852 | 32.1894 | 30.355 | 31.8817 | 31.8817 | +1.254 (+4.10%) | 5,534,981 |
