| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | +1.2 (+3.36%) | 13,450,608 |
| 7 Jan 2020 | CNY | 35.5 | 36.69 | 35.45 | 35.69 | 35.69 | +0.24 (+0.68%) | 8,239,444 |
| 6 Jan 2020 | CNY | 35.17 | 37.92 | 34.41 | 35.45 | 35.45 | +0.98 (+2.84%) | 24,369,880 |
| 3 Jan 2020 | CNY | 34.38 | 34.75 | 33.65 | 34.47 | 34.47 | +0.28 (+0.82%) | 7,840,222 |
| 2 Jan 2020 | CNY | 34.45 | 34.66 | 33.65 | 34.19 | 34.19 | -0.26 (-0.75%) | 8,443,900 |
| 31 Dec 2019 | CNY | 34.65 | 35.23 | 33.73 | 34.45 | 34.45 | -0.35 (-1.01%) | 4,736,258 |
| 30 Dec 2019 | CNY | 33.58 | 35.4 | 33.58 | 34.8 | 34.8 | +1.21 (+3.60%) | 9,092,184 |
| 27 Dec 2019 | CNY | 34.42 | 34.43 | 33.39 | 33.59 | 33.59 | -0.46 (-1.35%) | 7,102,294 |
| 26 Dec 2019 | CNY | 34.35 | 34.98 | 33.45 | 34.05 | 34.05 | -0.45 (-1.30%) | 7,474,300 |
| 25 Dec 2019 | CNY | 35.1 | 35.85 | 33.81 | 34.5 | 34.5 | -0.03 (-0.09%) | 10,504,884 |
| 24 Dec 2019 | CNY | 32.7 | 35.3 | 31.8 | 34.53 | 34.53 | +2.19 (+6.77%) | 8,256,706 |
| 23 Dec 2019 | CNY | 32.1 | 32.74 | 31.66 | 32.34 | 32.34 | +0.37 (+1.16%) | 7,882,269 |
| 20 Dec 2019 | CNY | 31.44 | 32.39 | 31.3 | 31.97 | 31.97 | +0.6 (+1.91%) | 7,241,239 |
| 19 Dec 2019 | CNY | 31.41 | 31.87 | 31.12 | 31.37 | 31.37 | -0.03 (-0.10%) | 6,284,480 |
| 18 Dec 2019 | CNY | 31.96 | 32.58 | 31.18 | 31.4 | 31.4 | -0.29 (-0.92%) | 9,243,433 |
| 17 Dec 2019 | CNY | 31 | 33.33 | 30.51 | 31.69 | 31.69 | +1.39 (+4.59%) | 20,438,069 |
| 16 Dec 2019 | CNY | 29.57 | 31.08 | 29.22 | 30.3 | 30.3 | +0.65 (+2.19%) | 13,405,929 |
| 13 Dec 2019 | CNY | 28.72 | 29.93 | 28.72 | 29.65 | 29.65 | +0.97 (+3.38%) | 13,554,092 |
| 12 Dec 2019 | CNY | 29.1 | 29.11 | 28.66 | 28.68 | 28.68 | -0.15 (-0.52%) | 4,859,903 |
| 11 Dec 2019 | CNY | 28.98 | 29.11 | 28.1 | 28.83 | 28.83 | -0.06 (-0.21%) | 4,507,329 |
| 10 Dec 2019 | CNY | 29.4 | 30.09 | 28.7 | 28.89 | 28.89 | -0.67 (-2.27%) | 12,862,273 |
| 9 Dec 2019 | CNY | 30.23 | 30.37 | 29.09 | 29.56 | 29.56 | -0.33 (-1.10%) | 5,521,713 |
| 6 Dec 2019 | CNY | 28.64 | 30 | 28.3 | 29.89 | 29.89 | +1.18 (+4.11%) | 6,706,924 |
| 5 Dec 2019 | CNY | 28.99 | 29.1 | 28.15 | 28.71 | 28.71 | -0.02 (-0.07%) | 7,799,798 |
| 4 Dec 2019 | CNY | 28.39 | 29.17 | 28.21 | 28.73 | 28.73 | -0.03 (-0.10%) | 4,008,421 |
| 3 Dec 2019 | CNY | 28.8 | 29.1 | 28.11 | 28.76 | 28.76 | -0.14 (-0.48%) | 4,157,864 |
| 2 Dec 2019 | CNY | 28.98 | 29.43 | 28.52 | 28.9 | 28.9 | -0.13 (-0.45%) | 4,101,260 |
| 29 Nov 2019 | CNY | 29.5 | 29.5 | 28.57 | 29.03 | 29.03 | -0.16 (-0.55%) | 3,548,028 |
| 28 Nov 2019 | CNY | 29 | 29.87 | 28.8 | 29.19 | 29.19 | +0.02 (+0.07%) | 4,831,448 |
| 27 Nov 2019 | CNY | 28.69 | 30.2 | 28.55 | 29.17 | 29.17 | +0.86 (+3.04%) | 6,336,696 |
