| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 41.1474 | 41.8421 | 40.3211 | 41.6316 | 41.6316 | +0.305 (+0.74%) | 3,529,920 |
| 15 Jan 2020 | CNY | 41.0526 | 42.2211 | 40.6632 | 41.3263 | 41.3263 | +1.395 (+3.49%) | 6,894,478 |
| 14 Jan 2020 | CNY | 39.0526 | 40.4368 | 38.8737 | 39.9316 | 39.9316 | +0.879 (+2.25%) | 5,072,969 |
| 13 Jan 2020 | CNY | 38.6263 | 39.2947 | 38.2526 | 39.0526 | 39.0526 | +0.21 (+0.54%) | 4,489,194 |
| 10 Jan 2020 | CNY | 39.4737 | 39.4737 | 38.279 | 38.8421 | 38.8421 | -0.263 (-0.67%) | 5,662,562 |
| 9 Jan 2020 | CNY | 37.3053 | 39.2947 | 37.1842 | 39.1053 | 39.1053 | +1.869 (+5.02%) | 7,616,645 |
| 8 Jan 2020 | CNY | 37.1 | 37.3632 | 36.6895 | 37.2368 | 37.2368 | +0.095 (+0.25%) | 3,714,866 |
| 7 Jan 2020 | CNY | 36.1105 | 37.1526 | 35.9947 | 37.1421 | 37.1421 | +0.658 (+1.80%) | 4,565,464 |
| 6 Jan 2020 | CNY | 37.0263 | 37.2526 | 35.7368 | 36.4842 | 36.4842 | -0.679 (-1.83%) | 8,007,954 |
| 3 Jan 2020 | CNY | 36.9 | 37.5105 | 36.779 | 37.1632 | 37.1632 | -0.205 (-0.55%) | 5,085,255 |
| 2 Jan 2020 | CNY | 37.8105 | 38.1263 | 37.0211 | 37.3684 | 37.3684 | -0.442 (-1.17%) | 7,234,156 |
| 31 Dec 2019 | CNY | 36.9684 | 38.2421 | 36.6579 | 37.8105 | 37.8105 | +0.837 (+2.26%) | 5,037,794 |
| 30 Dec 2019 | CNY | 36.7895 | 37.0474 | 35.7895 | 36.9737 | 36.9737 | +0.489 (+1.34%) | 3,952,613 |
| 27 Dec 2019 | CNY | 36.1842 | 37.4632 | 36.1842 | 36.4842 | 36.4842 | +0.379 (+1.05%) | 4,701,253 |
| 26 Dec 2019 | CNY | 36.1368 | 36.4842 | 35.9158 | 36.1053 | 36.1053 | -0.421 (-1.15%) | 2,715,780 |
| 25 Dec 2019 | CNY | 36.5684 | 36.9895 | 35.7895 | 36.5263 | 36.5263 | +0.137 (+0.38%) | 3,660,055 |
| 24 Dec 2019 | CNY | 36.3105 | 36.6421 | 35.7895 | 36.3895 | 36.3895 | +0.174 (+0.48%) | 3,082,453 |
| 23 Dec 2019 | CNY | 36.579 | 36.6263 | 35.3632 | 36.2158 | 36.2158 | -0.974 (-2.62%) | 7,840,378 |
| 20 Dec 2019 | CNY | 37.3421 | 37.6053 | 36.279 | 37.1895 | 37.1895 | -0.337 (-0.90%) | 4,837,483 |
| 19 Dec 2019 | CNY | 37.1579 | 37.579 | 36.579 | 37.5263 | 37.5263 | +0.426 (+1.15%) | 4,633,680 |
| 18 Dec 2019 | CNY | 37.6316 | 38.0263 | 36.4895 | 37.1 | 37.1 | -0.826 (-2.18%) | 5,709,425 |
| 17 Dec 2019 | CNY | 38.3368 | 38.3368 | 37.2526 | 37.9263 | 37.9263 | -0.232 (-0.61%) | 7,939,651 |
| 16 Dec 2019 | CNY | 38.8316 | 38.8842 | 37.7947 | 38.1579 | 38.1579 | +0.195 (+0.51%) | 7,719,008 |
| 13 Dec 2019 | CNY | 37.1579 | 39.0737 | 36.6579 | 37.9632 | 37.9632 | +1.179 (+3.21%) | 9,520,012 |
| 12 Dec 2019 | CNY | 36.2474 | 37.1842 | 36.0632 | 36.7842 | 36.7842 | +0.316 (+0.87%) | 7,076,151 |
| 11 Dec 2019 | CNY | 35.8895 | 36.4737 | 35.5263 | 36.4684 | 36.4684 | +0.232 (+0.64%) | 4,723,962 |
| 10 Dec 2019 | CNY | 35.6158 | 36.5632 | 35.3 | 36.2368 | 36.2368 | +0.626 (+1.76%) | 7,881,103 |
| 9 Dec 2019 | CNY | 36.3632 | 36.3947 | 34.9474 | 35.6105 | 35.6105 | -0.753 (-2.07%) | 7,234,326 |
| 6 Dec 2019 | CNY | 35.9632 | 37.4895 | 35.4263 | 36.3632 | 36.3632 | +0.505 (+1.41%) | 11,052,140 |
| 5 Dec 2019 | CNY | 34.8421 | 36.4737 | 34.4737 | 35.8579 | 35.8579 | +1.6 (+4.67%) | 10,613,582 |
