| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 31.94 | 32.15 | 30.98 | 31.12 | 31.12 | -0.66 (-2.08%) | 4,708,821 |
| 9 Jan 2020 | CNY | 31.28 | 31.85 | 31.08 | 31.78 | 31.78 | +0.38 (+1.21%) | 4,044,071 |
| 8 Jan 2020 | CNY | 31.39 | 31.54 | 30.86 | 31.4 | 31.4 | +0.03 (+0.10%) | 2,725,451 |
| 7 Jan 2020 | CNY | 31.28 | 31.48 | 30.78 | 31.37 | 31.37 | +0.08 (+0.26%) | 4,235,136 |
| 6 Jan 2020 | CNY | 32 | 32.35 | 31.02 | 31.29 | 31.29 | -1.29 (-3.96%) | 6,789,748 |
| 3 Jan 2020 | CNY | 31.42 | 32.65 | 31.39 | 32.58 | 32.58 | +1.16 (+3.69%) | 5,336,156 |
| 2 Jan 2020 | CNY | 31.31 | 31.69 | 31.01 | 31.42 | 31.42 | +0.19 (+0.61%) | 3,086,657 |
| 31 Dec 2019 | CNY | 30.74 | 31.53 | 30.61 | 31.23 | 31.23 | +0.45 (+1.46%) | 3,145,372 |
| 30 Dec 2019 | CNY | 31.05 | 31.08 | 30.45 | 30.78 | 30.78 | -0.68 (-2.16%) | 4,347,426 |
| 27 Dec 2019 | CNY | 32.37 | 32.72 | 31.4 | 31.46 | 31.46 | -0.91 (-2.81%) | 3,892,506 |
| 26 Dec 2019 | CNY | 32.35 | 32.73 | 32.07 | 32.37 | 32.37 | +0.14 (+0.43%) | 2,963,496 |
| 25 Dec 2019 | CNY | 33.2 | 33.2 | 32.18 | 32.23 | 32.23 | -0.64 (-1.95%) | 4,190,799 |
| 24 Dec 2019 | CNY | 31.8 | 32.93 | 31.17 | 32.87 | 32.87 | +1.57 (+5.02%) | 4,365,780 |
| 23 Dec 2019 | CNY | 30.9 | 31.73 | 30.68 | 31.3 | 31.3 | +0.4 (+1.29%) | 3,457,450 |
| 20 Dec 2019 | CNY | 32 | 32 | 30.6 | 30.9 | 30.9 | -1.11 (-3.47%) | 4,843,177 |
| 19 Dec 2019 | CNY | 32.15 | 32.43 | 31.93 | 32.01 | 32.01 | -0.12 (-0.37%) | 2,415,384 |
| 18 Dec 2019 | CNY | 32.52 | 33.2 | 32.13 | 32.13 | 32.13 | -0.47 (-1.44%) | 3,925,424 |
| 17 Dec 2019 | CNY | 32.51 | 32.95 | 32 | 32.6 | 32.6 | +0.31 (+0.96%) | 3,270,070 |
| 16 Dec 2019 | CNY | 31.65 | 32.45 | 31.4 | 32.29 | 32.29 | +0.79 (+2.51%) | 3,806,862 |
| 13 Dec 2019 | CNY | 31.15 | 31.67 | 31.11 | 31.5 | 31.5 | +0.36 (+1.16%) | 2,335,482 |
| 12 Dec 2019 | CNY | 31.34 | 31.48 | 30.91 | 31.14 | 31.14 | -0.04 (-0.13%) | 2,307,018 |
| 11 Dec 2019 | CNY | 30.9 | 31.63 | 30.87 | 31.18 | 31.18 | +0.04 (+0.13%) | 2,150,615 |
| 10 Dec 2019 | CNY | 30.22 | 31.26 | 29.96 | 31.14 | 31.14 | +0.83 (+2.74%) | 2,935,238 |
| 9 Dec 2019 | CNY | 31 | 31.02 | 30.28 | 30.31 | 30.31 | -0.69 (-2.23%) | 2,141,869 |
| 6 Dec 2019 | CNY | 31 | 31.2 | 30.71 | 31 | 31 | +0.05 (+0.16%) | 982,304 |
| 5 Dec 2019 | CNY | 31 | 31.2 | 30.8 | 30.95 | 30.95 | +0.08 (+0.26%) | 1,660,634 |
| 4 Dec 2019 | CNY | 30.91 | 31.46 | 30.81 | 30.87 | 30.87 | -0.23 (-0.74%) | 1,000,727 |
| 3 Dec 2019 | CNY | 30.52 | 31.1 | 30.16 | 31.1 | 31.1 | +0.58 (+1.90%) | 1,347,383 |
| 2 Dec 2019 | CNY | 30.23 | 30.79 | 30.1 | 30.52 | 30.52 | +0.21 (+0.69%) | 1,233,893 |
| 29 Nov 2019 | CNY | 30.46 | 30.61 | 30.07 | 30.31 | 30.31 | -0.02 (-0.07%) | 1,552,457 |
