| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2020 | CNY | 29.23 | 29.52 | 29.01 | 29.29 | 29.29 | +0.54 (+1.88%) | 1,179,700 |
| 8 Jan 2020 | CNY | 29.1 | 29.88 | 28.7 | 28.75 | 28.75 | -0.55 (-1.88%) | 1,653,700 |
| 7 Jan 2020 | CNY | 28.93 | 29.34 | 28.9 | 29.3 | 29.3 | +0.34 (+1.17%) | 1,176,234 |
| 6 Jan 2020 | CNY | 29 | 29.36 | 28.77 | 28.96 | 28.96 | -0.33 (-1.13%) | 1,369,685 |
| 3 Jan 2020 | CNY | 29.36 | 29.68 | 29 | 29.29 | 29.29 | -0.18 (-0.61%) | 1,356,204 |
| 2 Jan 2020 | CNY | 29.36 | 29.6 | 29.15 | 29.47 | 29.47 | +0.34 (+1.17%) | 1,555,000 |
| 31 Dec 2019 | CNY | 28.96 | 29.23 | 28.61 | 29.13 | 29.13 | +0.14 (+0.48%) | 1,178,100 |
| 30 Dec 2019 | CNY | 28.6 | 29.18 | 27.81 | 28.99 | 28.99 | +0.39 (+1.36%) | 1,046,478 |
| 27 Dec 2019 | CNY | 29.06 | 29.47 | 28.6 | 28.6 | 28.6 | -0.45 (-1.55%) | 1,093,700 |
| 26 Dec 2019 | CNY | 29 | 29.18 | 28.77 | 29.05 | 29.05 | +0.22 (+0.76%) | 1,028,843 |
| 25 Dec 2019 | CNY | 28.96 | 29.18 | 28.7 | 28.83 | 28.83 | +0.01 (+0.03%) | 1,092,720 |
| 24 Dec 2019 | CNY | 28.1 | 28.87 | 27.96 | 28.82 | 28.82 | +0.99 (+3.56%) | 1,211,578 |
| 23 Dec 2019 | CNY | 28.51 | 28.55 | 27.81 | 27.83 | 27.83 | -0.85 (-2.96%) | 1,180,882 |
| 20 Dec 2019 | CNY | 28.73 | 29.14 | 28.46 | 28.68 | 28.68 | -0.06 (-0.21%) | 1,270,733 |
| 19 Dec 2019 | CNY | 29 | 30.16 | 28.64 | 28.74 | 28.74 | +0.29 (+1.02%) | 1,740,764 |
| 18 Dec 2019 | CNY | 28.38 | 28.76 | 28.24 | 28.45 | 28.45 | +0.14 (+0.49%) | 1,277,611 |
| 17 Dec 2019 | CNY | 28.2 | 28.7 | 28.1 | 28.31 | 28.31 | +0.08 (+0.28%) | 1,218,281 |
| 16 Dec 2019 | CNY | 27.86 | 28.36 | 27.6 | 28.23 | 28.23 | +0.7 (+2.54%) | 1,420,100 |
| 13 Dec 2019 | CNY | 27.5 | 27.79 | 27.26 | 27.53 | 27.53 | +0.12 (+0.44%) | 902,474 |
| 12 Dec 2019 | CNY | 27.57 | 27.83 | 27.33 | 27.41 | 27.41 | -0.01 (-0.04%) | 769,874 |
| 11 Dec 2019 | CNY | 27.56 | 27.6 | 27.28 | 27.42 | 27.42 | -0.13 (-0.47%) | 736,106 |
| 10 Dec 2019 | CNY | 27.18 | 27.6 | 27.04 | 27.55 | 27.55 | +0.3 (+1.10%) | 690,004 |
| 9 Dec 2019 | CNY | 27.31 | 27.58 | 27.13 | 27.25 | 27.25 | -0.05 (-0.18%) | 618,401 |
| 6 Dec 2019 | CNY | 26.97 | 27.4 | 26.85 | 27.3 | 27.3 | +0.31 (+1.15%) | 686,700 |
| 5 Dec 2019 | CNY | 26.8 | 27.23 | 26.7 | 26.99 | 26.99 | +0.22 (+0.82%) | 879,506 |
| 4 Dec 2019 | CNY | 26.6 | 26.9 | 26.46 | 26.77 | 26.77 | +0.06 (+0.22%) | 583,900 |
| 3 Dec 2019 | CNY | 26.26 | 26.76 | 26.03 | 26.71 | 26.71 | +0.29 (+1.10%) | 548,106 |
| 2 Dec 2019 | CNY | 26.49 | 26.85 | 26.28 | 26.42 | 26.42 | -0.05 (-0.19%) | 567,435 |
| 29 Nov 2019 | CNY | 25.62 | 26.49 | 25.62 | 26.47 | 26.47 | +0.3 (+1.15%) | 622,300 |
| 28 Nov 2019 | CNY | 26.65 | 26.65 | 26.1 | 26.17 | 26.17 | -0.33 (-1.25%) | 616,079 |
