| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 39.99 | 42.17 | 39.75 | 40.61 | 40.61 | +0.54 (+1.35%) | 2,414,976 |
| 15 Jan 2020 | CNY | 39.12 | 40.11 | 38.9 | 40.07 | 40.07 | +0.91 (+2.32%) | 1,315,106 |
| 14 Jan 2020 | CNY | 39.79 | 39.9 | 39.15 | 39.16 | 39.16 | -0.52 (-1.31%) | 785,561 |
| 13 Jan 2020 | CNY | 39.32 | 39.75 | 38.6 | 39.68 | 39.68 | +0.78 (+2.01%) | 1,072,200 |
| 10 Jan 2020 | CNY | 39.64 | 39.64 | 38.6 | 38.9 | 38.9 | -0.62 (-1.57%) | 1,026,100 |
| 9 Jan 2020 | CNY | 38.33 | 39.8 | 38.33 | 39.52 | 39.52 | +1.15 (+3.00%) | 1,391,960 |
| 8 Jan 2020 | CNY | 38.21 | 38.84 | 37.81 | 38.37 | 38.37 | -0.53 (-1.36%) | 952,738 |
| 7 Jan 2020 | CNY | 38.74 | 39.15 | 38.3 | 38.9 | 38.9 | +0.47 (+1.22%) | 785,568 |
| 6 Jan 2020 | CNY | 38.01 | 39.08 | 37.8 | 38.43 | 38.43 | +0.15 (+0.39%) | 932,731 |
| 3 Jan 2020 | CNY | 38.08 | 38.78 | 37.6 | 38.28 | 38.28 | +0.08 (+0.21%) | 617,321 |
| 2 Jan 2020 | CNY | 37.44 | 38.58 | 37.12 | 38.2 | 38.2 | +1.14 (+3.08%) | 868,360 |
| 31 Dec 2019 | CNY | 36.51 | 37.64 | 36.3 | 37.06 | 37.06 | -0.24 (-0.64%) | 634,332 |
| 30 Dec 2019 | CNY | 36.3 | 37.45 | 35.69 | 37.3 | 37.3 | +1 (+2.75%) | 968,459 |
| 27 Dec 2019 | CNY | 37.2 | 37.75 | 36.3 | 36.3 | 36.3 | -1.18 (-3.15%) | 1,237,215 |
| 26 Dec 2019 | CNY | 37.42 | 37.77 | 36.92 | 37.48 | 37.48 | +0.11 (+0.29%) | 665,373 |
| 25 Dec 2019 | CNY | 37.78 | 38 | 37.26 | 37.37 | 37.37 | -0.42 (-1.11%) | 664,369 |
| 24 Dec 2019 | CNY | 37 | 37.9 | 37 | 37.79 | 37.79 | +0.81 (+2.19%) | 557,108 |
| 23 Dec 2019 | CNY | 37.15 | 37.7 | 36.98 | 36.98 | 36.98 | -0.53 (-1.41%) | 576,640 |
| 20 Dec 2019 | CNY | 38.13 | 38.6 | 37.47 | 37.51 | 37.51 | -0.62 (-1.63%) | 909,700 |
| 19 Dec 2019 | CNY | 38.34 | 38.81 | 37.82 | 38.13 | 38.13 | -0.69 (-1.78%) | 832,715 |
| 18 Dec 2019 | CNY | 37.98 | 39.9 | 37.43 | 38.82 | 38.82 | +1.04 (+2.75%) | 1,494,821 |
| 17 Dec 2019 | CNY | 37.36 | 38.17 | 37.01 | 37.78 | 37.78 | +0.42 (+1.12%) | 781,509 |
| 16 Dec 2019 | CNY | 36.98 | 37.56 | 36.89 | 37.36 | 37.36 | +0.67 (+1.83%) | 711,000 |
| 13 Dec 2019 | CNY | 36.15 | 36.78 | 36.1 | 36.69 | 36.69 | +0.54 (+1.49%) | 624,500 |
| 12 Dec 2019 | CNY | 36.51 | 36.79 | 35.7 | 36.15 | 36.15 | -0.49 (-1.34%) | 802,400 |
| 11 Dec 2019 | CNY | 35.94 | 37.36 | 35.79 | 36.64 | 36.64 | +0.7 (+1.95%) | 1,110,084 |
| 10 Dec 2019 | CNY | 36 | 36.08 | 35.4 | 35.94 | 35.94 | +0.22 (+0.62%) | 495,121 |
| 9 Dec 2019 | CNY | 35.76 | 36.17 | 35.43 | 35.72 | 35.72 | +0.29 (+0.82%) | 689,100 |
| 6 Dec 2019 | CNY | 34.74 | 35.47 | 34.74 | 35.43 | 35.43 | +0.53 (+1.52%) | 556,370 |
| 5 Dec 2019 | CNY | 34.2 | 35.05 | 34.2 | 34.9 | 34.9 | +0.48 (+1.39%) | 632,880 |
