| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.66 (-1.28%) | 5,992,044 |
| 7 Jan 2020 | CNY | 50.84 | 51.76 | 50.45 | 51.43 | 51.43 | +0.77 (+1.52%) | 6,004,515 |
| 6 Jan 2020 | CNY | 51.21 | 51.37 | 50.4 | 50.66 | 50.66 | -0.48 (-0.94%) | 5,619,931 |
| 3 Jan 2020 | CNY | 51.75 | 51.96 | 51.12 | 51.14 | 51.14 | -0.63 (-1.22%) | 3,806,835 |
| 2 Jan 2020 | CNY | 51.75 | 51.97 | 51.12 | 51.77 | 51.77 | +0.02 (+0.04%) | 5,049,181 |
| 31 Dec 2019 | CNY | 53 | 53.05 | 51.12 | 51.75 | 51.75 | -0.98 (-1.86%) | 6,993,571 |
| 30 Dec 2019 | CNY | 51.32 | 53.5 | 50.78 | 52.73 | 52.73 | +1.24 (+2.41%) | 7,078,306 |
| 27 Dec 2019 | CNY | 51.71 | 52.74 | 51.4 | 51.49 | 51.49 | -0.34 (-0.66%) | 5,869,370 |
| 26 Dec 2019 | CNY | 52.26 | 52.29 | 51.3 | 51.83 | 51.83 | -0.02 (-0.04%) | 2,484,696 |
| 25 Dec 2019 | CNY | 52.06 | 52.08 | 51.16 | 51.85 | 51.85 | +0.06 (+0.12%) | 2,730,010 |
| 24 Dec 2019 | CNY | 52.21 | 52.29 | 51.5 | 51.79 | 51.79 | +0.13 (+0.25%) | 2,391,260 |
| 23 Dec 2019 | CNY | 52.1 | 53.27 | 51.51 | 51.66 | 51.66 | -1.34 (-2.53%) | 4,893,988 |
| 20 Dec 2019 | CNY | 53.85 | 53.87 | 52.51 | 53 | 53 | -0.4 (-0.75%) | 3,843,198 |
| 19 Dec 2019 | CNY | 54.28 | 54.58 | 53.18 | 53.4 | 53.4 | -0.59 (-1.09%) | 4,118,170 |
| 18 Dec 2019 | CNY | 54.91 | 55.15 | 53.9 | 53.99 | 53.99 | -0.98 (-1.78%) | 4,708,631 |
| 17 Dec 2019 | CNY | 55.5 | 55.59 | 54.25 | 54.97 | 54.97 | -0.23 (-0.42%) | 3,638,205 |
| 16 Dec 2019 | CNY | 56.5 | 56.5 | 54.11 | 55.2 | 55.2 | -0.82 (-1.46%) | 5,398,261 |
| 13 Dec 2019 | CNY | 55.77 | 56.45 | 55.46 | 56.02 | 56.02 | +0.6 (+1.08%) | 2,790,189 |
| 12 Dec 2019 | CNY | 55.8 | 56.14 | 55.14 | 55.42 | 55.42 | +0.37 (+0.67%) | 2,450,757 |
| 11 Dec 2019 | CNY | 56.26 | 56.5 | 54.54 | 55.05 | 55.05 | -1.17 (-2.08%) | 3,506,343 |
| 10 Dec 2019 | CNY | 56.31 | 56.62 | 55.95 | 56.22 | 56.22 | +0.22 (+0.39%) | 2,584,504 |
| 9 Dec 2019 | CNY | 57.19 | 57.19 | 55.86 | 56 | 56 | -0.91 (-1.60%) | 2,805,054 |
| 6 Dec 2019 | CNY | 56.03 | 56.98 | 56.03 | 56.91 | 56.91 | +0.64 (+1.14%) | 2,740,206 |
| 5 Dec 2019 | CNY | 56.43 | 57 | 55.98 | 56.27 | 56.27 | -0.24 (-0.42%) | 2,332,818 |
| 4 Dec 2019 | CNY | 58 | 58.5 | 56.18 | 56.51 | 56.51 | -0.75 (-1.31%) | 2,618,802 |
| 3 Dec 2019 | CNY | 57.7 | 57.88 | 56.6 | 57.26 | 57.26 | -0.08 (-0.14%) | 1,987,797 |
| 2 Dec 2019 | CNY | 56.39 | 58.28 | 56.39 | 57.34 | 57.34 | +0.97 (+1.72%) | 2,936,507 |
| 29 Nov 2019 | CNY | 57.93 | 57.98 | 55.22 | 56.37 | 56.37 | -1.35 (-2.34%) | 3,083,474 |
| 28 Nov 2019 | CNY | 58.12 | 59.13 | 57.3 | 57.72 | 57.72 | +0.02 (+0.03%) | 2,657,744 |
| 27 Nov 2019 | CNY | 57.54 | 58.84 | 57.24 | 57.7 | 57.7 | +0.9 (+1.58%) | 3,248,964 |
