| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 33.99 | 34 | 33.58 | 33.79 | 33.79 | -0.2 (-0.59%) | 360,200 |
| 14 Jan 2020 | CNY | 34.11 | 34.32 | 33.81 | 33.99 | 33.99 | -0.19 (-0.56%) | 707,495 |
| 13 Jan 2020 | CNY | 34.15 | 34.24 | 33.66 | 34.18 | 34.18 | -0.2 (-0.58%) | 703,600 |
| 10 Jan 2020 | CNY | 34.22 | 34.54 | 33.93 | 34.38 | 34.38 | +0.19 (+0.56%) | 1,298,041 |
| 9 Jan 2020 | CNY | 34.1 | 34.31 | 33.9 | 34.19 | 34.19 | +0.46 (+1.36%) | 602,900 |
| 8 Jan 2020 | CNY | 34.32 | 34.38 | 33.73 | 33.73 | 33.73 | -0.65 (-1.89%) | 570,455 |
| 7 Jan 2020 | CNY | 34.28 | 34.38 | 34.05 | 34.38 | 34.38 | +0.08 (+0.23%) | 1,016,200 |
| 6 Jan 2020 | CNY | 34.35 | 34.35 | 33.92 | 34.3 | 34.3 | -0.08 (-0.23%) | 831,541 |
| 3 Jan 2020 | CNY | 34.58 | 34.58 | 33.78 | 34.38 | 34.38 | +0.03 (+0.09%) | 835,491 |
| 2 Jan 2020 | CNY | 34.14 | 34.65 | 34.14 | 34.35 | 34.35 | +0.03 (+0.09%) | 1,657,184 |
| 31 Dec 2019 | CNY | 34.36 | 35.17 | 34.18 | 34.32 | 34.32 | -0.04 (-0.12%) | 1,092,500 |
| 30 Dec 2019 | CNY | 34.79 | 34.79 | 34 | 34.36 | 34.36 | -0.49 (-1.41%) | 1,108,741 |
| 27 Dec 2019 | CNY | 33.35 | 35.35 | 33.35 | 34.85 | 34.85 | +1.15 (+3.41%) | 2,561,140 |
| 26 Dec 2019 | CNY | 32.62 | 33.8 | 32.47 | 33.7 | 33.7 | +1.08 (+3.31%) | 1,039,144 |
| 25 Dec 2019 | CNY | 32.65 | 32.8 | 32.36 | 32.62 | 32.62 | +0.09 (+0.28%) | 462,149 |
| 24 Dec 2019 | CNY | 33 | 33 | 32.35 | 32.53 | 32.53 | -0.31 (-0.94%) | 967,152 |
| 23 Dec 2019 | CNY | 34.64 | 34.64 | 32.53 | 32.84 | 32.84 | -1.83 (-5.28%) | 1,108,555 |
| 20 Dec 2019 | CNY | 35 | 35 | 34.38 | 34.67 | 34.67 | -0.18 (-0.52%) | 594,241 |
| 19 Dec 2019 | CNY | 34.97 | 34.97 | 34.35 | 34.85 | 34.85 | -0.01 (-0.03%) | 898,100 |
| 18 Dec 2019 | CNY | 33.53 | 35.34 | 33.53 | 34.86 | 34.86 | +1.07 (+3.17%) | 2,468,808 |
| 17 Dec 2019 | CNY | 32.84 | 33.85 | 32.68 | 33.79 | 33.79 | +0.93 (+2.83%) | 1,103,600 |
| 16 Dec 2019 | CNY | 32.7 | 32.91 | 32.53 | 32.86 | 32.86 | +0.16 (+0.49%) | 595,249 |
| 13 Dec 2019 | CNY | 32.69 | 32.82 | 32.41 | 32.7 | 32.7 | -0.1 (-0.30%) | 629,788 |
| 12 Dec 2019 | CNY | 31.85 | 32.94 | 31.7 | 32.8 | 32.8 | +0.9 (+2.82%) | 1,678,649 |
| 11 Dec 2019 | CNY | 31.71 | 31.9 | 31.63 | 31.9 | 31.9 | +0.19 (+0.60%) | 235,400 |
| 10 Dec 2019 | CNY | 31.88 | 31.89 | 31.63 | 31.71 | 31.71 | -0.21 (-0.66%) | 322,900 |
| 9 Dec 2019 | CNY | 31.85 | 32.02 | 31.76 | 31.92 | 31.92 | +0.02 (+0.06%) | 199,900 |
| 6 Dec 2019 | CNY | 32.01 | 32.16 | 31.8 | 31.9 | 31.9 | -0.18 (-0.56%) | 265,100 |
| 5 Dec 2019 | CNY | 32.05 | 32.27 | 32 | 32.08 | 32.08 | +0.01 (+0.03%) | 196,655 |
| 4 Dec 2019 | CNY | 32.15 | 32.31 | 31.95 | 32.07 | 32.07 | -0.14 (-0.43%) | 195,354 |
