| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 53.24 | 54.12 | 52.5689 | 52.8889 | 52.8889 | -0.351 (-0.66%) | 2,472,230 |
| 14 Jan 2020 | CNY | 54.1467 | 54.8889 | 53.1778 | 53.24 | 53.24 | -0.907 (-1.67%) | 3,384,492 |
| 13 Jan 2020 | CNY | 53.3333 | 54.5778 | 52.1556 | 54.1467 | 54.1467 | +1.093 (+2.06%) | 5,197,018 |
| 10 Jan 2020 | CNY | 52.6711 | 54.8889 | 52.3778 | 53.0533 | 53.0533 | -0.013 (-0.03%) | 3,682,275 |
| 9 Jan 2020 | CNY | 52.0889 | 53.3289 | 51.6533 | 53.0667 | 53.0667 | +1.453 (+2.82%) | 3,680,320 |
| 8 Jan 2020 | CNY | 51.5556 | 53.0489 | 50.8444 | 51.6133 | 51.6133 | -0.565 (-1.08%) | 3,067,490 |
| 7 Jan 2020 | CNY | 52.4 | 53.1156 | 51.5556 | 52.1778 | 52.1778 | +0.031 (+0.06%) | 3,765,795 |
| 6 Jan 2020 | CNY | 51.1422 | 53.8667 | 50.68 | 52.1467 | 52.1467 | +0.36 (+0.70%) | 6,204,991 |
| 3 Jan 2020 | CNY | 52.9822 | 53.2222 | 51.2445 | 51.7867 | 51.7867 | -1.196 (-2.26%) | 3,933,135 |
| 2 Jan 2020 | CNY | 52.4444 | 53.5556 | 51.5556 | 52.9822 | 52.9822 | +0.627 (+1.20%) | 3,989,621 |
| 31 Dec 2019 | CNY | 51.9556 | 52.7822 | 50.8444 | 52.3556 | 52.3556 | +0.978 (+1.90%) | 4,388,060 |
| 30 Dec 2019 | CNY | 46.16 | 51.3778 | 46.0578 | 51.3778 | 51.3778 | +4.671 (+10.00%) | 6,121,062 |
| 27 Dec 2019 | CNY | 47.9556 | 48.8311 | 46.5867 | 46.7067 | 46.7067 | -1.387 (-2.88%) | 2,073,296 |
| 26 Dec 2019 | CNY | 49.0667 | 49.0667 | 47.7778 | 48.0933 | 48.0933 | -0.267 (-0.55%) | 1,671,871 |
| 25 Dec 2019 | CNY | 46.5467 | 48.7022 | 46.5467 | 48.36 | 48.36 | +1.92 (+4.13%) | 3,018,561 |
| 24 Dec 2019 | CNY | 45.84 | 46.5333 | 45.84 | 46.44 | 46.44 | +0.716 (+1.56%) | 1,755,063 |
| 23 Dec 2019 | CNY | 46.8622 | 47.3244 | 45.5556 | 45.7245 | 45.7245 | -1.129 (-2.41%) | 3,417,763 |
| 20 Dec 2019 | CNY | 47.1556 | 47.9822 | 46.6889 | 46.8533 | 46.8533 | -0.169 (-0.36%) | 2,378,000 |
| 19 Dec 2019 | CNY | 47.5556 | 47.9956 | 46.9156 | 47.0222 | 47.0222 | -0.613 (-1.29%) | 2,419,929 |
| 18 Dec 2019 | CNY | 49.3067 | 49.7333 | 47.6 | 47.6356 | 47.6356 | -1.387 (-2.83%) | 3,035,423 |
| 17 Dec 2019 | CNY | 48.8267 | 49.5467 | 48.3467 | 49.0222 | 49.0222 | +0.191 (+0.39%) | 3,924,272 |
| 16 Dec 2019 | CNY | 47.7778 | 49.2711 | 47.1156 | 48.8311 | 48.8311 | +1.276 (+2.68%) | 4,121,133 |
| 13 Dec 2019 | CNY | 47.4178 | 48.2667 | 47.1289 | 47.5556 | 47.5556 | +0.662 (+1.41%) | 4,140,486 |
| 12 Dec 2019 | CNY | 46.9111 | 48.0844 | 46.6756 | 46.8933 | 46.8933 | -0.022 (-0.05%) | 2,606,224 |
| 11 Dec 2019 | CNY | 46.9556 | 47.3289 | 45.8711 | 46.9156 | 46.9156 | -0.138 (-0.29%) | 2,906,154 |
| 10 Dec 2019 | CNY | 47.0622 | 47.4622 | 46.0578 | 47.0533 | 47.0533 | +0.307 (+0.66%) | 3,172,232 |
| 9 Dec 2019 | CNY | 46.3822 | 47.9822 | 46.3822 | 46.7467 | 46.7467 | +0.085 (+0.18%) | 3,084,156 |
| 6 Dec 2019 | CNY | 45.1111 | 46.6622 | 44.9733 | 46.6622 | 46.6622 | +1.591 (+3.53%) | 4,601,261 |
| 5 Dec 2019 | CNY | 44.1778 | 45.5289 | 43.8978 | 45.0711 | 45.0711 | +1.213 (+2.77%) | 3,536,622 |
| 4 Dec 2019 | CNY | 44.8978 | 45.0978 | 43.5556 | 43.8578 | 43.8578 | -1.271 (-2.82%) | 3,843,904 |
