| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 55.5611 | 58.4444 | 54.0111 | 55.8444 | 55.8444 | +0.028 (+0.05%) | 12,269,646 |
| 14 Jan 2020 | CNY | 63.8889 | 63.8889 | 55.8167 | 55.8167 | 55.8167 | -6.2 (-10.00%) | 17,951,041 |
| 13 Jan 2020 | CNY | 56.9889 | 62.0167 | 56.9889 | 62.0167 | 62.0167 | +5.639 (+10.00%) | 5,873,074 |
| 10 Jan 2020 | CNY | 55.8778 | 59.1389 | 55 | 56.3778 | 56.3778 | +1.106 (+2.00%) | 5,540,880 |
| 9 Jan 2020 | CNY | 55.5556 | 56.4444 | 54.7222 | 55.2722 | 55.2722 | +0.783 (+1.44%) | 3,553,871 |
| 8 Jan 2020 | CNY | 56.3778 | 56.4444 | 54.1667 | 54.4889 | 54.4889 | -1.278 (-2.29%) | 3,690,799 |
| 7 Jan 2020 | CNY | 54.4722 | 56.9389 | 54.4444 | 55.7667 | 55.7667 | -0.289 (-0.52%) | 3,948,694 |
| 6 Jan 2020 | CNY | 55 | 56.25 | 53.9444 | 56.0556 | 56.0556 | -0.222 (-0.39%) | 5,242,987 |
| 3 Jan 2020 | CNY | 51.8611 | 56.5556 | 51 | 56.2778 | 56.2778 | +4.7 (+9.11%) | 9,385,902 |
| 2 Jan 2020 | CNY | 47.7667 | 51.5778 | 46.1167 | 51.5778 | 51.5778 | +4.689 (+10.00%) | 9,294,638 |
| 31 Dec 2019 | CNY | 46.6611 | 47.3833 | 45.7445 | 46.8889 | 46.8889 | +0.467 (+1.01%) | 3,925,080 |
| 30 Dec 2019 | CNY | 43.65 | 46.6889 | 41.6667 | 46.4222 | 46.4222 | +2.756 (+6.31%) | 7,187,344 |
| 27 Dec 2019 | CNY | 45.6222 | 46.0556 | 42.8333 | 43.6667 | 43.6667 | -1.956 (-4.29%) | 5,698,800 |
| 26 Dec 2019 | CNY | 45.4556 | 46.8889 | 44.8889 | 45.6222 | 45.6222 | -0.228 (-0.50%) | 3,231,153 |
| 25 Dec 2019 | CNY | 44.9333 | 46.6667 | 44.4444 | 45.85 | 45.85 | +1.517 (+3.42%) | 4,502,842 |
| 24 Dec 2019 | CNY | 45.1056 | 45.4722 | 44 | 44.3333 | 44.3333 | -0.883 (-1.95%) | 3,985,102 |
| 23 Dec 2019 | CNY | 45 | 47 | 43.2778 | 45.2167 | 45.2167 | -0.028 (-0.06%) | 6,568,416 |
| 20 Dec 2019 | CNY | 46.5611 | 46.6444 | 45.1111 | 45.2445 | 45.2445 | -0.805 (-1.75%) | 2,838,654 |
| 19 Dec 2019 | CNY | 46.2056 | 46.9222 | 45.4444 | 46.05 | 46.05 | -0.211 (-0.46%) | 3,080,739 |
| 18 Dec 2019 | CNY | 47.0111 | 47.4945 | 45.0722 | 46.2611 | 46.2611 | -0.733 (-1.56%) | 4,495,284 |
| 17 Dec 2019 | CNY | 47.1389 | 47.4222 | 46.1667 | 46.9945 | 46.9945 | -0.117 (-0.25%) | 4,753,648 |
| 16 Dec 2019 | CNY | 49.7222 | 49.8111 | 45.0611 | 47.1111 | 47.1111 | -1.722 (-3.53%) | 8,317,051 |
| 13 Dec 2019 | CNY | 48.5 | 49.4444 | 47.5167 | 48.8333 | 48.8333 | +0.5 (+1.03%) | 4,749,067 |
| 12 Dec 2019 | CNY | 49.15 | 50.2778 | 47.2389 | 48.3333 | 48.3333 | -1.511 (-3.03%) | 5,736,168 |
| 11 Dec 2019 | CNY | 46.2222 | 50.55 | 45.6111 | 49.8444 | 49.8444 | +3.622 (+7.84%) | 7,608,324 |
| 10 Dec 2019 | CNY | 45.1778 | 47 | 44.75 | 46.2222 | 46.2222 | +1.689 (+3.79%) | 6,791,184 |
| 9 Dec 2019 | CNY | 46.1 | 46.5 | 44.3333 | 44.5333 | 44.5333 | -1.967 (-4.23%) | 6,747,337 |
| 6 Dec 2019 | CNY | 46.9389 | 46.9389 | 45 | 46.5 | 46.5 | +2.222 (+5.02%) | 10,512,883 |
| 5 Dec 2019 | CNY | 41.6167 | 44.2778 | 40.6 | 44.2778 | 44.2778 | +4.028 (+10.01%) | 5,765,947 |
| 4 Dec 2019 | CNY | 38.3333 | 40.7222 | 37.3444 | 40.25 | 40.25 | +2.028 (+5.31%) | 7,206,238 |
