| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2020 | CNY | 31.74 | 31.85 | 30.4 | 30.6 | 30.6 | -0.27 (-0.87%) | 4,880,736 |
| 16 Jan 2020 | CNY | 31.9 | 32.63 | 30.53 | 30.87 | 30.87 | -0.88 (-2.77%) | 10,256,912 |
| 15 Jan 2020 | CNY | 31.56 | 32.05 | 30.86 | 31.75 | 31.75 | +0.53 (+1.70%) | 7,093,618 |
| 14 Jan 2020 | CNY | 31.4 | 32.06 | 30.72 | 31.22 | 31.22 | -0.55 (-1.73%) | 10,190,046 |
| 13 Jan 2020 | CNY | 30.29 | 31.95 | 29.63 | 31.77 | 31.77 | +1.26 (+4.13%) | 16,398,481 |
| 10 Jan 2020 | CNY | 27.95 | 30.51 | 27.62 | 30.51 | 30.51 | +2.77 (+9.99%) | 18,644,988 |
| 9 Jan 2020 | CNY | 26.89 | 27.85 | 26.86 | 27.74 | 27.74 | +1.06 (+3.97%) | 5,859,385 |
| 8 Jan 2020 | CNY | 26.85 | 27.15 | 26.58 | 26.68 | 26.68 | -0.42 (-1.55%) | 2,791,152 |
| 7 Jan 2020 | CNY | 27.2 | 27.51 | 26.7 | 27.1 | 27.1 | +0.15 (+0.56%) | 3,250,328 |
| 6 Jan 2020 | CNY | 26.96 | 27.22 | 26.75 | 26.95 | 26.95 | -0.2 (-0.74%) | 3,158,070 |
| 3 Jan 2020 | CNY | 26.98 | 27.24 | 26.58 | 27.15 | 27.15 | +0.26 (+0.97%) | 4,549,668 |
| 2 Jan 2020 | CNY | 26.17 | 27.08 | 26.1 | 26.89 | 26.89 | +0.94 (+3.62%) | 4,245,094 |
| 31 Dec 2019 | CNY | 25.57 | 25.98 | 25.35 | 25.95 | 25.95 | +0.35 (+1.37%) | 2,026,483 |
| 30 Dec 2019 | CNY | 25.41 | 25.89 | 25.1 | 25.6 | 25.6 | -0.17 (-0.66%) | 2,385,246 |
| 27 Dec 2019 | CNY | 27.1 | 27.1 | 25.7 | 25.77 | 25.77 | -1.12 (-4.17%) | 4,075,268 |
| 26 Dec 2019 | CNY | 26.47 | 27.06 | 26.3 | 26.89 | 26.89 | +0.3 (+1.13%) | 3,630,978 |
| 25 Dec 2019 | CNY | 26.41 | 27.05 | 26.07 | 26.59 | 26.59 | +0.19 (+0.72%) | 4,181,250 |
| 24 Dec 2019 | CNY | 26.28 | 26.65 | 25.82 | 26.4 | 26.4 | +0.17 (+0.65%) | 2,811,545 |
| 23 Dec 2019 | CNY | 26.4 | 26.8 | 26.08 | 26.23 | 26.23 | -0.23 (-0.87%) | 2,867,918 |
| 20 Dec 2019 | CNY | 27.58 | 27.62 | 26.43 | 26.46 | 26.46 | -1.05 (-3.82%) | 4,563,876 |
| 19 Dec 2019 | CNY | 27.81 | 28.07 | 27.03 | 27.51 | 27.51 | -0.56 (-2.00%) | 4,452,282 |
| 18 Dec 2019 | CNY | 27.86 | 28.6 | 27.6 | 28.07 | 28.07 | -0.1 (-0.35%) | 6,596,925 |
| 17 Dec 2019 | CNY | 27.97 | 28.79 | 27.69 | 28.17 | 28.17 | +0.44 (+1.59%) | 8,859,191 |
| 16 Dec 2019 | CNY | 26.68 | 27.98 | 26.43 | 27.73 | 27.73 | +1.05 (+3.94%) | 8,123,429 |
| 13 Dec 2019 | CNY | 26.5 | 27.15 | 26.32 | 26.68 | 26.68 | +0.25 (+0.95%) | 4,378,068 |
| 12 Dec 2019 | CNY | 26.63 | 26.92 | 26.21 | 26.43 | 26.43 | -0.2 (-0.75%) | 4,631,775 |
| 11 Dec 2019 | CNY | 27.45 | 27.45 | 26.2 | 26.63 | 26.63 | -0.82 (-2.99%) | 8,002,068 |
| 10 Dec 2019 | CNY | 27.65 | 27.65 | 26.98 | 27.45 | 27.45 | -0.02 (-0.07%) | 7,157,466 |
| 9 Dec 2019 | CNY | 26.37 | 27.99 | 26.02 | 27.47 | 27.47 | +1.39 (+5.33%) | 15,817,385 |
| 6 Dec 2019 | CNY | 25.55 | 26.27 | 25.4 | 26.08 | 26.08 | +0.71 (+2.80%) | 7,740,316 |
