| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | CNY | 32.28 | 34.61 | 30.83 | 31.22 | 31.22 | -0.24 (-0.76%) | 5,008,773 |
| 31 Dec 2019 | CNY | 30.11 | 31.8 | 29.86 | 31.46 | 31.46 | +1.22 (+4.03%) | 4,001,392 |
| 30 Dec 2019 | CNY | 30.21 | 30.53 | 29.35 | 30.24 | 30.24 | -0.4 (-1.31%) | 3,331,385 |
| 27 Dec 2019 | CNY | 28.4 | 30.86 | 28.32 | 30.64 | 30.64 | +1.76 (+6.09%) | 6,738,464 |
| 26 Dec 2019 | CNY | 27.15 | 29.71 | 26.89 | 28.88 | 28.88 | +1.87 (+6.92%) | 4,762,971 |
| 25 Dec 2019 | CNY | 27.17 | 27.37 | 26.88 | 27.01 | 27.01 | -0.19 (-0.70%) | 890,458 |
| 24 Dec 2019 | CNY | 27.34 | 27.5 | 26.89 | 27.2 | 27.2 | +0.17 (+0.63%) | 929,779 |
| 23 Dec 2019 | CNY | 27.77 | 27.77 | 27.01 | 27.03 | 27.03 | -0.78 (-2.80%) | 1,070,500 |
| 20 Dec 2019 | CNY | 28.25 | 28.7 | 27.8 | 27.81 | 27.81 | -0.31 (-1.10%) | 1,560,079 |
| 19 Dec 2019 | CNY | 28.04 | 28.31 | 27.94 | 28.12 | 28.12 | -0.05 (-0.18%) | 1,039,937 |
| 18 Dec 2019 | CNY | 28.25 | 28.53 | 28.03 | 28.17 | 28.17 | +0.02 (+0.07%) | 1,348,781 |
| 17 Dec 2019 | CNY | 28 | 28.33 | 27.8 | 28.15 | 28.15 | +0.15 (+0.54%) | 1,511,500 |
| 16 Dec 2019 | CNY | 27.68 | 28.12 | 27.42 | 28 | 28 | +0.49 (+1.78%) | 1,200,289 |
| 13 Dec 2019 | CNY | 27.36 | 27.63 | 27.15 | 27.51 | 27.51 | +0.51 (+1.89%) | 1,273,079 |
| 12 Dec 2019 | CNY | 27.2 | 27.45 | 27 | 27 | 27 | -0.17 (-0.63%) | 772,579 |
| 11 Dec 2019 | CNY | 27.49 | 27.6 | 27.08 | 27.17 | 27.17 | -0.32 (-1.16%) | 834,700 |
| 10 Dec 2019 | CNY | 27.31 | 27.65 | 27.22 | 27.49 | 27.49 | +0.04 (+0.15%) | 895,237 |
| 9 Dec 2019 | CNY | 27.4 | 27.6 | 27.14 | 27.45 | 27.45 | +0.19 (+0.70%) | 861,979 |
| 6 Dec 2019 | CNY | 27.26 | 27.46 | 27.12 | 27.26 | 27.26 | +0.05 (+0.18%) | 930,260 |
| 5 Dec 2019 | CNY | 26.9 | 27.32 | 26.86 | 27.21 | 27.21 | +0.03 (+0.11%) | 1,222,341 |
| 4 Dec 2019 | CNY | 26.41 | 27.55 | 26.41 | 27.18 | 27.18 | +0.48 (+1.80%) | 1,580,357 |
| 3 Dec 2019 | CNY | 26.33 | 26.79 | 26.26 | 26.7 | 26.7 | +0.15 (+0.56%) | 809,280 |
| 2 Dec 2019 | CNY | 26.7 | 26.8 | 26.35 | 26.55 | 26.55 | -0.1 (-0.38%) | 608,263 |
| 29 Nov 2019 | CNY | 26.34 | 26.81 | 26.34 | 26.65 | 26.65 | +0.06 (+0.23%) | 783,787 |
| 28 Nov 2019 | CNY | 26.88 | 26.97 | 26.5 | 26.59 | 26.59 | +0.05 (+0.19%) | 602,300 |
| 27 Nov 2019 | CNY | 27.01 | 27.15 | 26.41 | 26.54 | 26.54 | -0.61 (-2.25%) | 1,051,355 |
| 26 Nov 2019 | CNY | 27.2 | 27.39 | 27.03 | 27.15 | 27.15 | 0.0 (0.0%) | 705,784 |
| 25 Nov 2019 | CNY | 27.98 | 28.26 | 27.04 | 27.15 | 27.15 | -1.19 (-4.20%) | 1,331,459 |
| 22 Nov 2019 | CNY | 28.85 | 29.29 | 28.32 | 28.34 | 28.34 | -0.64 (-2.21%) | 1,705,679 |
| 21 Nov 2019 | CNY | 29.49 | 29.7 | 28.86 | 28.98 | 28.98 | -1.16 (-3.85%) | 2,243,105 |
