| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | CNY | 43.0556 | 44.4389 | 42.0111 | 42.0722 | 42.0722 | -4.606 (-9.87%) | 23,481,853 |
| 6 Jan 2020 | CNY | 46.6778 | 49.3333 | 46.6778 | 46.6778 | 46.6778 | -5.183 (-9.99%) | 14,997,294 |
| 3 Jan 2020 | CNY | 58.0556 | 61.4722 | 51.8611 | 51.8611 | 51.8611 | -5.761 (-10.00%) | 14,785,018 |
| 2 Jan 2020 | CNY | 53.3333 | 57.6222 | 51.7167 | 57.6222 | 57.6222 | +5.239 (+10.00%) | 6,617,655 |
| 31 Dec 2019 | CNY | 47.8111 | 52.3833 | 47.8111 | 52.3833 | 52.3833 | +4.761 (+10.00%) | 6,303,497 |
| 30 Dec 2019 | CNY | 51.3778 | 55.2333 | 45.5556 | 47.6222 | 47.6222 | -2.589 (-5.16%) | 9,570,763 |
| 27 Dec 2019 | CNY | 47.7111 | 50.2111 | 47.0556 | 50.2111 | 50.2111 | +4.567 (+10.00%) | 4,645,639 |
| 26 Dec 2019 | CNY | 42.6722 | 45.6444 | 42.5 | 45.6444 | 45.6444 | +4.15 (+10.00%) | 6,658,984 |
| 25 Dec 2019 | CNY | 38.3333 | 41.4945 | 37.7222 | 41.4945 | 41.4945 | +3.772 (+10.00%) | 7,195,631 |
| 24 Dec 2019 | CNY | 41.6667 | 42.1167 | 36.65 | 37.7222 | 37.7222 | -0.567 (-1.48%) | 15,726,160 |
| 23 Dec 2019 | CNY | 33.8944 | 38.2889 | 33.8944 | 38.2889 | 38.2889 | +3.483 (+10.01%) | 8,482,995 |
| 20 Dec 2019 | CNY | 31.3611 | 34.8056 | 31.2778 | 34.8056 | 34.8056 | +3.167 (+10.01%) | 11,538,561 |
| 19 Dec 2019 | CNY | 29.9278 | 32.7778 | 29.8111 | 31.6389 | 31.6389 | +1.222 (+4.02%) | 9,952,635 |
| 18 Dec 2019 | CNY | 29.0556 | 30.5833 | 29 | 30.4167 | 30.4167 | +1.25 (+4.29%) | 9,937,022 |
| 17 Dec 2019 | CNY | 29.4444 | 29.4444 | 28.8222 | 29.1667 | 29.1667 | -0.355 (-1.20%) | 6,527,734 |
| 16 Dec 2019 | CNY | 28.7444 | 29.7667 | 28.7167 | 29.5222 | 29.5222 | +1.228 (+4.34%) | 8,066,089 |
| 13 Dec 2019 | CNY | 28.1944 | 28.6111 | 27.7833 | 28.2944 | 28.2944 | +0.25 (+0.89%) | 5,370,444 |
| 12 Dec 2019 | CNY | 27.6222 | 28.1111 | 27.3611 | 28.0444 | 28.0444 | +0.322 (+1.16%) | 5,165,605 |
| 11 Dec 2019 | CNY | 28.3833 | 28.5 | 27.4889 | 27.7222 | 27.7222 | -1.106 (-3.84%) | 6,874,207 |
| 10 Dec 2019 | CNY | 27.8667 | 29.0278 | 27.8 | 28.8278 | 28.8278 | +0.745 (+2.65%) | 8,214,321 |
| 9 Dec 2019 | CNY | 28.4111 | 28.9778 | 27.8833 | 28.0833 | 28.0833 | -0.417 (-1.46%) | 7,947,730 |
| 6 Dec 2019 | CNY | 28.3667 | 29.5556 | 28.0778 | 28.5 | 28.5 | +0.139 (+0.49%) | 14,108,889 |
| 5 Dec 2019 | CNY | 25.8833 | 28.3611 | 25.7278 | 28.3611 | 28.3611 | +2.578 (+10.00%) | 11,488,845 |
| 4 Dec 2019 | CNY | 25.8389 | 26.0111 | 25.4444 | 25.7833 | 25.7833 | -0.55 (-2.09%) | 3,095,910 |
| 3 Dec 2019 | CNY | 26.0278 | 26.8056 | 25.8611 | 26.3333 | 26.3333 | +0.3 (+1.15%) | 3,316,091 |
| 2 Dec 2019 | CNY | 25.7944 | 26.4667 | 25.7333 | 26.0333 | 26.0333 | +0.239 (+0.93%) | 3,032,244 |
| 29 Nov 2019 | CNY | 25.6667 | 25.8889 | 25.3333 | 25.7944 | 25.7944 | -0.278 (-1.07%) | 3,066,298 |
| 28 Nov 2019 | CNY | 25.3333 | 26.1611 | 25.3333 | 26.0722 | 26.0722 | +0.75 (+2.96%) | 4,285,035 |
| 27 Nov 2019 | CNY | 24.8333 | 25.6056 | 24.2889 | 25.3222 | 25.3222 | +0.378 (+1.51%) | 3,272,243 |
| 26 Nov 2019 | CNY | 24.8056 | 25.2444 | 24.7111 | 24.9444 | 24.9444 | +0.139 (+0.56%) | 2,275,169 |
