| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 37.11 | 37.4 | 36.28 | 36.85 | 36.85 | -0.14 (-0.38%) | 1,914,244 |
| 9 Jan 2020 | CNY | 37.47 | 37.5 | 36.81 | 36.99 | 36.99 | +0.11 (+0.30%) | 1,903,000 |
| 8 Jan 2020 | CNY | 38.09 | 38.3 | 36.42 | 36.88 | 36.88 | -1.42 (-3.71%) | 3,366,976 |
| 7 Jan 2020 | CNY | 37.93 | 39.99 | 37.7 | 38.3 | 38.3 | -0.07 (-0.18%) | 3,763,738 |
| 6 Jan 2020 | CNY | 35.75 | 38.75 | 35.58 | 38.37 | 38.37 | +1.69 (+4.61%) | 5,802,225 |
| 3 Jan 2020 | CNY | 37.55 | 38.8 | 36.1 | 36.68 | 36.68 | +0.59 (+1.63%) | 6,782,121 |
| 2 Jan 2020 | CNY | 33.01 | 36.09 | 32.84 | 36.09 | 36.09 | +3.28 (+10.00%) | 3,535,617 |
| 31 Dec 2019 | CNY | 33.1 | 33.26 | 32.73 | 32.81 | 32.81 | -0.3 (-0.91%) | 788,769 |
| 30 Dec 2019 | CNY | 33.1 | 33.35 | 32.41 | 33.11 | 33.11 | -0.66 (-1.95%) | 1,261,472 |
| 27 Dec 2019 | CNY | 34.74 | 34.74 | 33.71 | 33.77 | 33.77 | -1.05 (-3.02%) | 1,866,860 |
| 26 Dec 2019 | CNY | 33.25 | 34.88 | 33.25 | 34.82 | 34.82 | +1.57 (+4.72%) | 2,389,781 |
| 25 Dec 2019 | CNY | 33.39 | 33.55 | 33.1 | 33.25 | 33.25 | -0.15 (-0.45%) | 825,358 |
| 24 Dec 2019 | CNY | 33.05 | 33.57 | 33.01 | 33.4 | 33.4 | +0.4 (+1.21%) | 689,086 |
| 23 Dec 2019 | CNY | 33.66 | 33.95 | 32.85 | 33 | 33 | -0.79 (-2.34%) | 1,121,000 |
| 20 Dec 2019 | CNY | 33.73 | 34.2 | 33.44 | 33.79 | 33.79 | +0.09 (+0.27%) | 1,260,600 |
| 19 Dec 2019 | CNY | 33.93 | 34.7 | 33.53 | 33.7 | 33.7 | +0.13 (+0.39%) | 2,014,978 |
| 18 Dec 2019 | CNY | 33.25 | 33.93 | 33.19 | 33.57 | 33.57 | +0.19 (+0.57%) | 1,700,294 |
| 17 Dec 2019 | CNY | 32.89 | 33.77 | 32.83 | 33.38 | 33.38 | +0.6 (+1.83%) | 1,980,941 |
| 16 Dec 2019 | CNY | 33 | 33 | 32.1 | 32.78 | 32.78 | +0.46 (+1.42%) | 1,679,854 |
| 13 Dec 2019 | CNY | 30.6 | 32.63 | 30.58 | 32.32 | 32.32 | +1.87 (+6.14%) | 2,829,788 |
| 12 Dec 2019 | CNY | 30.98 | 31.09 | 30.33 | 30.45 | 30.45 | -0.63 (-2.03%) | 1,561,659 |
| 11 Dec 2019 | CNY | 32.14 | 32.24 | 30.87 | 31.08 | 31.08 | -1.7 (-5.19%) | 2,810,073 |
| 10 Dec 2019 | CNY | 32.66 | 32.95 | 32.25 | 32.78 | 32.78 | -0.22 (-0.67%) | 1,089,385 |
| 9 Dec 2019 | CNY | 32.96 | 33.38 | 32.6 | 33 | 33 | -0.22 (-0.66%) | 1,023,600 |
| 6 Dec 2019 | CNY | 32.25 | 33.92 | 32.1 | 33.22 | 33.22 | +0.91 (+2.82%) | 1,889,394 |
| 5 Dec 2019 | CNY | 32.04 | 32.46 | 31.97 | 32.31 | 32.31 | +0.2 (+0.62%) | 918,953 |
| 4 Dec 2019 | CNY | 31.8 | 32.57 | 31.73 | 32.11 | 32.11 | -0.12 (-0.37%) | 696,000 |
| 3 Dec 2019 | CNY | 31.57 | 32.73 | 31.24 | 32.23 | 32.23 | +0.81 (+2.58%) | 1,252,204 |
| 2 Dec 2019 | CNY | 31.56 | 31.97 | 31.28 | 31.42 | 31.42 | -0.23 (-0.73%) | 708,957 |
| 29 Nov 2019 | CNY | 32.1 | 32.1 | 31.46 | 31.65 | 31.65 | -0.19 (-0.60%) | 788,115 |
