| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 28.6868 | 29.2708 | 28.5027 | 29.0288 | 29.0288 | +0.21 (+0.73%) | 29,878,309 |
| 15 Jan 2020 | CNY | 28.7763 | 28.9236 | 28.0661 | 28.8183 | 28.8183 | -0.326 (-1.12%) | 36,839,785 |
| 14 Jan 2020 | CNY | 29.1813 | 29.76 | 28.7763 | 29.1445 | 29.1445 | +0.295 (+1.02%) | 53,504,501 |
| 13 Jan 2020 | CNY | 28.3712 | 29.6443 | 28.3712 | 28.8499 | 28.8499 | +0.521 (+1.84%) | 45,056,523 |
| 10 Jan 2020 | CNY | 27.6715 | 28.671 | 27.2612 | 28.3291 | 28.3291 | +0.994 (+3.64%) | 60,777,401 |
| 9 Jan 2020 | CNY | 26.7667 | 27.6768 | 26.5667 | 27.3348 | 27.3348 | +0.721 (+2.71%) | 53,176,064 |
| 8 Jan 2020 | CNY | 26.7404 | 27.4716 | 26.3931 | 26.6141 | 26.6141 | -0.447 (-1.65%) | 42,040,163 |
| 7 Jan 2020 | CNY | 27.3085 | 27.5558 | 26.4721 | 27.0613 | 27.0613 | -0.242 (-0.89%) | 55,893,606 |
| 6 Jan 2020 | CNY | 25.5146 | 27.7346 | 25.4988 | 27.3032 | 27.3032 | +2.004 (+7.92%) | 90,106,611 |
| 3 Jan 2020 | CNY | 26.0512 | 26.3458 | 24.9938 | 25.2989 | 25.2989 | -1.242 (-4.68%) | 77,815,079 |
| 2 Jan 2020 | CNY | 26.7246 | 26.935 | 25.9355 | 26.5404 | 26.5404 | +0.152 (+0.58%) | 43,416,114 |
| 31 Dec 2019 | CNY | 26.1459 | 26.8561 | 25.8828 | 26.3879 | 26.3879 | +0.437 (+1.68%) | 43,248,753 |
| 30 Dec 2019 | CNY | 25.1463 | 26.1511 | 25.1358 | 25.9512 | 25.9512 | +0.41 (+1.61%) | 45,742,233 |
| 27 Dec 2019 | CNY | 27.3769 | 27.4769 | 25.5041 | 25.5409 | 25.5409 | -1.741 (-6.38%) | 91,304,963 |
| 26 Dec 2019 | CNY | 27.3453 | 28.0766 | 26.8877 | 27.2822 | 27.2822 | -0.132 (-0.48%) | 45,617,024 |
| 25 Dec 2019 | CNY | 27.5137 | 27.5715 | 26.5299 | 27.4137 | 27.4137 | -1.126 (-3.94%) | 76,090,049 |
| 24 Dec 2019 | CNY | 27.7031 | 29.1919 | 27.0981 | 28.5395 | 28.5395 | +0.658 (+2.36%) | 56,034,481 |
| 23 Dec 2019 | CNY | 27.6978 | 28.55 | 27.54 | 27.8819 | 27.8819 | 0.0 (0.0%) | 36,785,838 |
| 20 Dec 2019 | CNY | 29.1235 | 29.3602 | 27.7136 | 27.8819 | 27.8819 | -0.679 (-2.38%) | 46,025,919 |
| 19 Dec 2019 | CNY | 28.0661 | 28.8709 | 28.0661 | 28.5606 | 28.5606 | +0.084 (+0.30%) | 37,834,850 |
| 18 Dec 2019 | CNY | 29.2339 | 29.3497 | 28.2291 | 28.4764 | 28.4764 | -1.163 (-3.92%) | 63,700,814 |
| 17 Dec 2019 | CNY | 29.4233 | 29.7548 | 28.6342 | 29.639 | 29.639 | +0.163 (+0.55%) | 55,686,922 |
| 16 Dec 2019 | CNY | 28.3028 | 30.1651 | 27.8819 | 29.4759 | 29.4759 | +1.841 (+6.66%) | 80,367,007 |
| 13 Dec 2019 | CNY | 25.3568 | 27.6347 | 25.3357 | 27.6347 | 27.6347 | +2.515 (+10.01%) | 82,186,344 |
| 12 Dec 2019 | CNY | 24.8202 | 25.4988 | 24.7307 | 25.12 | 25.12 | +0.442 (+1.79%) | 38,974,167 |
| 11 Dec 2019 | CNY | 26.2195 | 26.4563 | 24.4151 | 24.6781 | 24.6781 | -1.557 (-5.94%) | 69,144,464 |
| 10 Dec 2019 | CNY | 26.2143 | 26.5457 | 25.9249 | 26.2353 | 26.2353 | -0.068 (-0.26%) | 28,813,482 |
| 9 Dec 2019 | CNY | 26.3353 | 26.5667 | 25.6303 | 26.3037 | 26.3037 | +0.221 (+0.85%) | 41,573,143 |
| 6 Dec 2019 | CNY | 25.4515 | 26.2458 | 25.1463 | 26.0828 | 26.0828 | +0.794 (+3.14%) | 41,489,915 |
| 5 Dec 2019 | CNY | 25.4883 | 26.4089 | 25.2831 | 25.2884 | 25.2884 | -0.253 (-0.99%) | 53,628,404 |
