| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2020 | CNY | 30.48 | 30.86 | 30.1 | 30.8 | 30.8 | +0.65 (+2.16%) | 3,467,021 |
| 8 Jan 2020 | CNY | 31.2 | 31.2 | 29.92 | 30.15 | 30.15 | -1.33 (-4.22%) | 4,798,461 |
| 7 Jan 2020 | CNY | 31.2 | 32.18 | 30.86 | 31.48 | 31.48 | +0.18 (+0.58%) | 6,294,356 |
| 6 Jan 2020 | CNY | 30.81 | 31.96 | 30.33 | 31.3 | 31.3 | -0.81 (-2.52%) | 8,464,205 |
| 3 Jan 2020 | CNY | 29.08 | 32.11 | 29.08 | 32.11 | 32.11 | +2.92 (+10.00%) | 11,511,213 |
| 2 Jan 2020 | CNY | 28.42 | 29.65 | 28.33 | 29.19 | 29.19 | +0.91 (+3.22%) | 3,678,729 |
| 31 Dec 2019 | CNY | 28.21 | 28.6 | 28.12 | 28.28 | 28.28 | +0.13 (+0.46%) | 1,495,165 |
| 30 Dec 2019 | CNY | 28.8 | 28.87 | 27.7 | 28.15 | 28.15 | -1.11 (-3.79%) | 2,648,223 |
| 27 Dec 2019 | CNY | 28.85 | 29.35 | 28.7 | 29.26 | 29.26 | +0.3 (+1.04%) | 3,858,663 |
| 26 Dec 2019 | CNY | 28.5 | 29.19 | 28.25 | 28.96 | 28.96 | +0.44 (+1.54%) | 3,226,942 |
| 25 Dec 2019 | CNY | 29.11 | 29.28 | 28.45 | 28.52 | 28.52 | -0.36 (-1.25%) | 2,536,740 |
| 24 Dec 2019 | CNY | 28.78 | 29.1 | 28.51 | 28.88 | 28.88 | -0.15 (-0.52%) | 1,936,420 |
| 23 Dec 2019 | CNY | 28.36 | 29.32 | 27.5 | 29.03 | 29.03 | +0.41 (+1.43%) | 3,113,741 |
| 20 Dec 2019 | CNY | 29.3 | 29.65 | 28.56 | 28.62 | 28.62 | -0.69 (-2.35%) | 3,281,105 |
| 19 Dec 2019 | CNY | 30.3 | 30.43 | 29.05 | 29.31 | 29.31 | -1.09 (-3.59%) | 4,502,043 |
| 18 Dec 2019 | CNY | 29.88 | 30.8 | 29.68 | 30.4 | 30.4 | +0.32 (+1.06%) | 5,264,630 |
| 17 Dec 2019 | CNY | 30.24 | 30.27 | 29.52 | 30.08 | 30.08 | -0.15 (-0.50%) | 4,610,184 |
| 16 Dec 2019 | CNY | 29.9 | 30.33 | 29.78 | 30.23 | 30.23 | +0.3 (+1.00%) | 4,428,961 |
| 13 Dec 2019 | CNY | 29.4 | 29.97 | 28.81 | 29.93 | 29.93 | +0.02 (+0.07%) | 4,020,774 |
| 12 Dec 2019 | CNY | 30.02 | 30.67 | 29.66 | 29.91 | 29.91 | +0.06 (+0.20%) | 5,082,995 |
| 11 Dec 2019 | CNY | 29.7 | 31 | 29.5 | 29.85 | 29.85 | -0.01 (-0.03%) | 5,701,958 |
| 10 Dec 2019 | CNY | 29 | 30.15 | 28.9 | 29.86 | 29.86 | +0.61 (+2.09%) | 5,943,902 |
| 9 Dec 2019 | CNY | 29.1 | 29.3 | 28.36 | 29.25 | 29.25 | +0.13 (+0.45%) | 3,854,973 |
| 6 Dec 2019 | CNY | 29.5 | 30.29 | 29 | 29.12 | 29.12 | -0.71 (-2.38%) | 4,399,169 |
| 5 Dec 2019 | CNY | 28.8 | 29.95 | 28.63 | 29.83 | 29.83 | +0.25 (+0.85%) | 5,265,938 |
| 4 Dec 2019 | CNY | 30.5 | 30.59 | 29.27 | 29.58 | 29.58 | -0.44 (-1.47%) | 4,891,293 |
| 3 Dec 2019 | CNY | 29.9 | 30.59 | 29.37 | 30.02 | 30.02 | -0.25 (-0.83%) | 5,072,573 |
| 2 Dec 2019 | CNY | 31.09 | 31.59 | 29.34 | 30.27 | 30.27 | -0.51 (-1.66%) | 7,579,441 |
| 29 Nov 2019 | CNY | 28.34 | 30.78 | 28.08 | 30.78 | 30.78 | +2.8 (+10.01%) | 6,188,242 |
| 28 Nov 2019 | CNY | 28.38 | 28.78 | 27.92 | 27.98 | 27.98 | -0.63 (-2.20%) | 3,782,904 |
