| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 33.0059 | 34.1177 | 32.0882 | 32.6471 | 32.6471 | -0.353 (-1.07%) | 2,997,893 |
| 9 Jan 2020 | CNY | 30.8706 | 33.1882 | 30.6235 | 33 | 33 | +1.953 (+6.29%) | 3,324,744 |
| 8 Jan 2020 | CNY | 29.8235 | 32.3529 | 29.7706 | 31.0471 | 31.0471 | +0.988 (+3.29%) | 3,778,420 |
| 7 Jan 2020 | CNY | 30.0588 | 30.0588 | 29.4177 | 30.0588 | 30.0588 | +0.218 (+0.73%) | 1,129,065 |
| 6 Jan 2020 | CNY | 29.5118 | 29.9706 | 28.9824 | 29.8412 | 29.8412 | +0.212 (+0.71%) | 1,550,660 |
| 3 Jan 2020 | CNY | 29.8471 | 29.8765 | 29.1941 | 29.6294 | 29.6294 | -0.182 (-0.61%) | 1,113,500 |
| 2 Jan 2020 | CNY | 30 | 30.0647 | 29.4118 | 29.8118 | 29.8118 | +0.029 (+0.10%) | 989,400 |
| 31 Dec 2019 | CNY | 29.9647 | 30.0765 | 29.3765 | 29.7824 | 29.7824 | +0.047 (+0.16%) | 1,139,389 |
| 30 Dec 2019 | CNY | 30.0706 | 30.4706 | 28.7118 | 29.7353 | 29.7353 | -0.335 (-1.12%) | 1,282,310 |
| 27 Dec 2019 | CNY | 30.0647 | 30.4765 | 29.7471 | 30.0706 | 30.0706 | +0.2 (+0.67%) | 1,561,110 |
| 26 Dec 2019 | CNY | 29.8706 | 30.1177 | 29.4 | 29.8706 | 29.8706 | +0.041 (+0.14%) | 1,260,550 |
| 25 Dec 2019 | CNY | 30.7647 | 30.7647 | 29.6765 | 29.8294 | 29.8294 | -0.759 (-2.48%) | 1,165,860 |
| 24 Dec 2019 | CNY | 30.1177 | 30.5882 | 29.7706 | 30.5882 | 30.5882 | +0.624 (+2.08%) | 1,230,939 |
| 23 Dec 2019 | CNY | 30.8529 | 31.3529 | 28.6941 | 29.9647 | 29.9647 | -0.829 (-2.69%) | 1,488,858 |
| 20 Dec 2019 | CNY | 31.2412 | 31.3529 | 30.5294 | 30.7941 | 30.7941 | -0.324 (-1.04%) | 1,077,630 |
| 19 Dec 2019 | CNY | 31.1765 | 31.2353 | 30.7588 | 31.1177 | 31.1177 | +0.006 (+0.02%) | 1,342,320 |
| 18 Dec 2019 | CNY | 31.1765 | 32.0588 | 30.5882 | 31.1118 | 31.1118 | -0.118 (-0.38%) | 2,057,098 |
| 17 Dec 2019 | CNY | 30.9824 | 31.3353 | 30.8235 | 31.2294 | 31.2294 | +0.194 (+0.63%) | 1,914,529 |
| 16 Dec 2019 | CNY | 30.7647 | 31.3824 | 30.7353 | 31.0353 | 31.0353 | +0.135 (+0.44%) | 1,833,637 |
| 13 Dec 2019 | CNY | 31.2412 | 31.3294 | 30.5412 | 30.9 | 30.9 | +0.047 (+0.15%) | 2,248,590 |
| 12 Dec 2019 | CNY | 32.8118 | 33.4588 | 30.7294 | 30.8529 | 30.8529 | -2.141 (-6.49%) | 4,272,251 |
| 11 Dec 2019 | CNY | 32.9647 | 34.1118 | 32.4471 | 32.9941 | 32.9941 | +0.371 (+1.14%) | 3,255,982 |
| 10 Dec 2019 | CNY | 34.1765 | 34.2353 | 31.1765 | 32.6235 | 32.6235 | -1.553 (-4.54%) | 5,036,420 |
| 9 Dec 2019 | CNY | 35.2353 | 35.2529 | 34.1177 | 34.1765 | 34.1765 | -0.765 (-2.19%) | 1,611,732 |
| 6 Dec 2019 | CNY | 35.4471 | 35.4529 | 34.1235 | 34.9412 | 34.9412 | -0.235 (-0.67%) | 2,012,720 |
| 5 Dec 2019 | CNY | 35.4353 | 35.6824 | 35.0529 | 35.1765 | 35.1765 | -0.259 (-0.73%) | 1,783,130 |
| 4 Dec 2019 | CNY | 35.2706 | 35.5294 | 35.0824 | 35.4353 | 35.4353 | +0.112 (+0.32%) | 993,869 |
| 3 Dec 2019 | CNY | 35.2941 | 36 | 35 | 35.3235 | 35.3235 | +0.059 (+0.17%) | 1,170,159 |
| 2 Dec 2019 | CNY | 36.2059 | 36.7177 | 35.0471 | 35.2647 | 35.2647 | -0.9 (-2.49%) | 2,088,317 |
| 29 Nov 2019 | CNY | 35.9412 | 36.8118 | 35.6765 | 36.1647 | 36.1647 | -0.088 (-0.24%) | 1,395,229 |
