| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 29.2831 | 29.2831 | 28.6012 | 28.9963 | 28.9963 | -0.319 (-1.09%) | 7,029,943 |
| 14 Jan 2020 | CNY | 30.4621 | 30.4939 | 29.2512 | 29.315 | 29.315 | -0.835 (-2.77%) | 10,840,739 |
| 13 Jan 2020 | CNY | 29.5699 | 30.2454 | 28.9708 | 30.1498 | 30.1498 | +0.516 (+1.74%) | 13,143,038 |
| 10 Jan 2020 | CNY | 28.6777 | 29.9204 | 28.4546 | 29.6336 | 29.6336 | +0.956 (+3.33%) | 12,810,554 |
| 9 Jan 2020 | CNY | 27.8938 | 28.786 | 27.8938 | 28.6777 | 28.6777 | +0.988 (+3.57%) | 11,049,957 |
| 8 Jan 2020 | CNY | 28.0277 | 28.1424 | 27.5306 | 27.6899 | 27.6899 | -0.618 (-2.18%) | 7,053,432 |
| 7 Jan 2020 | CNY | 27.6134 | 28.5375 | 27.4159 | 28.3081 | 28.3081 | +0.905 (+3.30%) | 12,440,137 |
| 6 Jan 2020 | CNY | 27.2119 | 27.7154 | 26.8933 | 27.4031 | 27.4031 | -0.064 (-0.23%) | 6,380,036 |
| 3 Jan 2020 | CNY | 27.7218 | 27.9767 | 27.1546 | 27.4668 | 27.4668 | -0.255 (-0.92%) | 6,574,371 |
| 2 Jan 2020 | CNY | 27.2693 | 27.7218 | 26.8933 | 27.7218 | 27.7218 | +0.701 (+2.59%) | 8,254,843 |
| 31 Dec 2019 | CNY | 27.0908 | 27.3967 | 26.7085 | 27.0207 | 27.0207 | -0.032 (-0.12%) | 3,966,241 |
| 30 Dec 2019 | CNY | 26.7467 | 27.3585 | 25.931 | 27.0526 | 27.0526 | +0.172 (+0.64%) | 5,951,709 |
| 27 Dec 2019 | CNY | 27.3904 | 27.5879 | 26.7658 | 26.8805 | 26.8805 | -0.618 (-2.25%) | 6,657,060 |
| 26 Dec 2019 | CNY | 27.435 | 27.6517 | 27.0845 | 27.4987 | 27.4987 | +0.096 (+0.35%) | 5,049,282 |
| 25 Dec 2019 | CNY | 27.3266 | 27.8173 | 27.1609 | 27.4031 | 27.4031 | +0.076 (+0.28%) | 5,458,991 |
| 24 Dec 2019 | CNY | 27.0207 | 27.3521 | 26.8168 | 27.3266 | 27.3266 | +0.542 (+2.02%) | 4,887,760 |
| 23 Dec 2019 | CNY | 27.8365 | 27.8365 | 26.785 | 26.785 | 26.785 | -1.058 (-3.80%) | 7,641,709 |
| 20 Dec 2019 | CNY | 28.1232 | 28.2826 | 27.658 | 27.8428 | 27.8428 | -0.217 (-0.77%) | 7,444,307 |
| 19 Dec 2019 | CNY | 28.9071 | 29.1556 | 27.8492 | 28.0595 | 28.0595 | -0.918 (-3.17%) | 10,508,057 |
| 18 Dec 2019 | CNY | 29.3532 | 29.7292 | 28.8752 | 28.9772 | 28.9772 | -0.414 (-1.41%) | 10,936,039 |
| 17 Dec 2019 | CNY | 28.9326 | 29.7228 | 28.9326 | 29.3914 | 29.3914 | +0.299 (+1.03%) | 13,654,961 |
| 16 Dec 2019 | CNY | 28.0404 | 29.0919 | 28.034 | 29.0919 | 29.0919 | +1.103 (+3.94%) | 12,753,868 |
| 13 Dec 2019 | CNY | 28.3909 | 28.4801 | 27.5943 | 27.9894 | 27.9894 | -0.045 (-0.16%) | 9,198,067 |
| 12 Dec 2019 | CNY | 28.0659 | 28.461 | 27.6644 | 28.034 | 28.034 | +0.089 (+0.32%) | 8,947,982 |
| 11 Dec 2019 | CNY | 29.0282 | 29.4424 | 27.6262 | 27.9448 | 27.9448 | -1.013 (-3.50%) | 14,789,227 |
| 10 Dec 2019 | CNY | 28.8561 | 29.06 | 28.3973 | 28.9581 | 28.9581 | -0.287 (-0.98%) | 10,754,967 |
| 9 Dec 2019 | CNY | 28.6904 | 29.7929 | 28.6331 | 29.2449 | 29.2449 | +0.727 (+2.55%) | 14,655,997 |
| 6 Dec 2019 | CNY | 28.2443 | 28.7924 | 27.9639 | 28.5184 | 28.5184 | +0.223 (+0.79%) | 11,023,176 |
| 5 Dec 2019 | CNY | 27.8938 | 28.8689 | 27.3266 | 28.2953 | 28.2953 | +0.701 (+2.54%) | 14,814,058 |
| 4 Dec 2019 | CNY | 28.187 | 28.2188 | 27.435 | 27.5943 | 27.5943 | -0.72 (-2.54%) | 8,976,588 |
