| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | CNY | 39.8 | 43 | 39.78 | 41.91 | 41.91 | +2.52 (+6.40%) | 21,656,490 |
| 2 Jan 2020 | CNY | 39 | 41.18 | 38.8 | 39.39 | 39.39 | +1.51 (+3.99%) | 17,106,588 |
| 31 Dec 2019 | CNY | 38.47 | 39.2 | 37.61 | 37.88 | 37.88 | -0.66 (-1.71%) | 12,626,857 |
| 30 Dec 2019 | CNY | 39.1 | 40.19 | 36.38 | 38.54 | 38.54 | -1.72 (-4.27%) | 17,072,006 |
| 27 Dec 2019 | CNY | 41.74 | 44.38 | 40.26 | 40.26 | 40.26 | -1.84 (-4.37%) | 23,816,161 |
| 26 Dec 2019 | CNY | 40.99 | 42.39 | 39.9 | 42.1 | 42.1 | +0.73 (+1.76%) | 18,479,290 |
| 25 Dec 2019 | CNY | 40.5 | 41.45 | 39.4 | 41.37 | 41.37 | +0.37 (+0.90%) | 17,777,348 |
| 24 Dec 2019 | CNY | 42.27 | 43 | 39.1 | 41 | 41 | -2.1 (-4.87%) | 23,842,066 |
| 23 Dec 2019 | CNY | 38.78 | 43.1 | 38.78 | 43.1 | 43.1 | +3.92 (+10.01%) | 24,702,127 |
| 20 Dec 2019 | CNY | 42 | 42.79 | 39 | 39.18 | 39.18 | -2.32 (-5.59%) | 20,689,712 |
| 19 Dec 2019 | CNY | 43.49 | 43.82 | 41.2 | 41.5 | 41.5 | -3.3 (-7.37%) | 22,444,981 |
| 18 Dec 2019 | CNY | 43.95 | 45.46 | 43.4 | 44.8 | 44.8 | +1.97 (+4.60%) | 28,662,349 |
| 17 Dec 2019 | CNY | 41.1 | 45.6 | 40.76 | 42.83 | 42.83 | +1.38 (+3.33%) | 33,131,806 |
| 16 Dec 2019 | CNY | 39.47 | 41.66 | 38.51 | 41.45 | 41.45 | -0.01 (-0.02%) | 26,396,356 |
| 13 Dec 2019 | CNY | 42.7 | 44.2 | 40.7 | 41.46 | 41.46 | +0.88 (+2.17%) | 34,889,061 |
| 12 Dec 2019 | CNY | 39.81 | 41.88 | 39.11 | 40.58 | 40.58 | +0.28 (+0.69%) | 27,952,581 |
| 11 Dec 2019 | CNY | 38.85 | 43.8 | 38.85 | 40.3 | 40.3 | +0.4 (+1.00%) | 35,576,392 |
| 10 Dec 2019 | CNY | 38.71 | 41.39 | 36.51 | 39.9 | 39.9 | +2.27 (+6.03%) | 44,174,976 |
| 9 Dec 2019 | CNY | 36.97 | 37.63 | 36.04 | 37.63 | 37.63 | +3.42 (+10.00%) | 31,854,767 |
| 6 Dec 2019 | CNY | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | +3.11 (+10%) | 2,742,592 |
| 5 Dec 2019 | CNY | 31.1 | 31.1 | 31.1 | 31.1 | 31.1 | +2.83 (+10.01%) | 3,391,061 |
| 4 Dec 2019 | CNY | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | +2.57 (+10%) | 526,667 |
| 3 Dec 2019 | CNY | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | +2.34 (+10.02%) | 304,903 |
| 2 Dec 2019 | CNY | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | +2.12 (+9.98%) | 264,947 |
| 29 Nov 2019 | CNY | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | +1.93 (+9.99%) | 613,305 |
| 28 Nov 2019 | CNY | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | +1.76 (+10.03%) | 300,406 |
| 27 Nov 2019 | CNY | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | +1.6 (+10.03%) | 198,578 |
| 26 Nov 2019 | CNY | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | +1.45 (+10%) | 242,120 |
| 25 Nov 2019 | CNY | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | +1.32 (+10.02%) | 117,689 |
| 22 Nov 2019 | CNY | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | +1.2 (+10.02%) | 156,672 |
