| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 32.5 | 33.7438 | 32.4375 | 33.5188 | 33.5188 | +0.713 (+2.17%) | 10,629,548 |
| 15 Jan 2020 | CNY | 32.2875 | 33.275 | 32.1875 | 32.8063 | 32.8063 | +0.269 (+0.83%) | 6,697,283 |
| 14 Jan 2020 | CNY | 32.9688 | 33.7188 | 32.5 | 32.5375 | 32.5375 | -0.656 (-1.98%) | 8,916,417 |
| 13 Jan 2020 | CNY | 33.0063 | 33.6813 | 32.9125 | 33.1938 | 33.1938 | +0.256 (+0.78%) | 8,962,308 |
| 10 Jan 2020 | CNY | 32.0875 | 33.7188 | 31.6625 | 32.9375 | 32.9375 | +0.95 (+2.97%) | 12,085,617 |
| 9 Jan 2020 | CNY | 31.6875 | 32.375 | 31.6875 | 31.9875 | 31.9875 | +0.6 (+1.91%) | 6,271,747 |
| 8 Jan 2020 | CNY | 31.2625 | 32.625 | 31.2375 | 31.3875 | 31.3875 | -0.688 (-2.14%) | 8,605,132 |
| 7 Jan 2020 | CNY | 31.2625 | 32.5938 | 31.2563 | 32.075 | 32.075 | +0.819 (+2.62%) | 8,702,347 |
| 6 Jan 2020 | CNY | 30.6875 | 31.6375 | 30.5 | 31.2563 | 31.2563 | -0.438 (-1.38%) | 7,129,371 |
| 3 Jan 2020 | CNY | 31.9875 | 32.4938 | 31.5625 | 31.6938 | 31.6938 | -0.156 (-0.49%) | 9,872,171 |
| 2 Jan 2020 | CNY | 30.7188 | 32.5125 | 30.3125 | 31.85 | 31.85 | +1.569 (+5.18%) | 11,972,948 |
| 31 Dec 2019 | CNY | 29.9625 | 30.5375 | 29.9625 | 30.2813 | 30.2813 | +0.219 (+0.73%) | 5,717,044 |
| 30 Dec 2019 | CNY | 31.75 | 31.8563 | 29.7375 | 30.0625 | 30.0625 | -2.906 (-8.82%) | 14,785,436 |
| 27 Dec 2019 | CNY | 33.4938 | 34.7125 | 32.925 | 32.9688 | 32.9688 | -0.6 (-1.79%) | 14,912,432 |
| 26 Dec 2019 | CNY | 32.975 | 33.675 | 32.5688 | 33.5688 | 33.5688 | +0.388 (+1.17%) | 11,552,881 |
| 25 Dec 2019 | CNY | 32.1875 | 33.3688 | 31.7938 | 33.1813 | 33.1813 | +0.431 (+1.32%) | 11,482,022 |
| 24 Dec 2019 | CNY | 33.25 | 34 | 32.3688 | 32.75 | 32.75 | -0.719 (-2.15%) | 10,143,129 |
| 23 Dec 2019 | CNY | 33.1 | 34.0813 | 32.2375 | 33.4688 | 33.4688 | +0.494 (+1.50%) | 11,312,014 |
| 20 Dec 2019 | CNY | 33.4813 | 33.7188 | 32.9438 | 32.975 | 32.975 | -0.7 (-2.08%) | 8,672,470 |
| 19 Dec 2019 | CNY | 34.375 | 34.525 | 33.0375 | 33.675 | 33.675 | -1.425 (-4.06%) | 14,518,651 |
| 18 Dec 2019 | CNY | 34.7063 | 36.6688 | 34.4375 | 35.1 | 35.1 | +0.05 (+0.14%) | 21,847,108 |
| 17 Dec 2019 | CNY | 34.5875 | 35.2813 | 34.175 | 35.05 | 35.05 | +0.806 (+2.35%) | 16,422,420 |
| 16 Dec 2019 | CNY | 33.75 | 34.7938 | 33.75 | 34.2438 | 34.2438 | +0.725 (+2.16%) | 12,495,081 |
| 13 Dec 2019 | CNY | 34.1875 | 34.5125 | 33.375 | 33.5188 | 33.5188 | -0.394 (-1.16%) | 11,808,532 |
| 12 Dec 2019 | CNY | 34.7188 | 34.8063 | 33.6563 | 33.9125 | 33.9125 | -1.4 (-3.96%) | 15,319,740 |
| 11 Dec 2019 | CNY | 37.3563 | 37.6125 | 35.3125 | 35.3125 | 35.3125 | -2.906 (-7.60%) | 24,740,449 |
| 10 Dec 2019 | CNY | 35.625 | 39.1375 | 34.7188 | 38.2188 | 38.2188 | +2.081 (+5.76%) | 28,803,854 |
| 9 Dec 2019 | CNY | 36.675 | 37.65 | 35.7563 | 36.1375 | 36.1375 | -1.55 (-4.11%) | 23,185,219 |
| 6 Dec 2019 | CNY | 36.5563 | 39.0313 | 35.9813 | 37.6875 | 37.6875 | +0.938 (+2.55%) | 27,147,201 |
| 5 Dec 2019 | CNY | 35.95 | 38.275 | 35.6688 | 36.75 | 36.75 | +0.75 (+2.08%) | 27,126,268 |
