| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2020 | CNY | 30.91 | 32 | 30.91 | 31.24 | 31.24 | +0.54 (+1.76%) | 50,828,097 |
| 16 Jan 2020 | CNY | 30.88 | 31.07 | 30.55 | 30.7 | 30.7 | +0.02 (+0.07%) | 27,981,453 |
| 15 Jan 2020 | CNY | 31.07 | 31.19 | 30.5 | 30.68 | 30.68 | -0.4 (-1.29%) | 31,452,355 |
| 14 Jan 2020 | CNY | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.79 (-2.48%) | 43,272,007 |
| 13 Jan 2020 | CNY | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | +0.56 (+1.79%) | 60,593,937 |
| 10 Jan 2020 | CNY | 31.8 | 32.22 | 31.06 | 31.31 | 31.31 | +0.31 (+1%) | 50,994,755 |
| 9 Jan 2020 | CNY | 31.38 | 31.83 | 30.73 | 31 | 31 | +0.42 (+1.37%) | 51,576,880 |
| 8 Jan 2020 | CNY | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -1.28 (-4.02%) | 67,639,777 |
| 7 Jan 2020 | CNY | 30.98 | 32.5 | 30.7 | 31.86 | 31.86 | +0.95 (+3.07%) | 67,427,014 |
| 6 Jan 2020 | CNY | 30.3 | 31.73 | 30.13 | 30.91 | 30.91 | -0.16 (-0.51%) | 58,455,559 |
| 3 Jan 2020 | CNY | 31 | 31.76 | 30.56 | 31.07 | 31.07 | -0.24 (-0.77%) | 59,029,028 |
| 2 Jan 2020 | CNY | 31.25 | 33.22 | 30.98 | 31.31 | 31.31 | +0.91 (+2.99%) | 100,640,442 |
| 31 Dec 2019 | CNY | 30.4 | 31.2 | 29.8 | 30.4 | 30.4 | -0.55 (-1.78%) | 68,649,141 |
| 30 Dec 2019 | CNY | 28.43 | 31.49 | 27.98 | 30.95 | 30.95 | +2.14 (+7.43%) | 112,877,636 |
| 27 Dec 2019 | CNY | 30 | 31.65 | 28.78 | 28.81 | 28.81 | -1.7 (-5.57%) | 132,133,433 |
| 26 Dec 2019 | CNY | 28 | 30.66 | 27.68 | 30.51 | 30.51 | +2.64 (+9.47%) | 106,476,903 |
| 25 Dec 2019 | CNY | 27.7 | 28.78 | 27.44 | 27.87 | 27.87 | -0.14 (-0.50%) | 68,739,814 |
| 24 Dec 2019 | CNY | 27.15 | 28.01 | 26.73 | 28.01 | 28.01 | +1.34 (+5.02%) | 64,814,796 |
| 23 Dec 2019 | CNY | 27.2 | 28.66 | 26.43 | 26.67 | 26.67 | -1.3 (-4.65%) | 90,441,777 |
| 20 Dec 2019 | CNY | 28.2 | 29.6 | 27.79 | 27.97 | 27.97 | +0.27 (+0.97%) | 108,043,019 |
| 19 Dec 2019 | CNY | 27.58 | 28.39 | 27.05 | 27.7 | 27.7 | -0.34 (-1.21%) | 73,659,762 |
| 18 Dec 2019 | CNY | 27.46 | 29.3 | 27 | 28.04 | 28.04 | +0.58 (+2.11%) | 121,942,790 |
| 17 Dec 2019 | CNY | 26.83 | 29.81 | 26.35 | 27.46 | 27.46 | +0.34 (+1.25%) | 160,682,459 |
| 16 Dec 2019 | CNY | 25.87 | 27.12 | 24.88 | 27.12 | 27.12 | +2.47 (+10.02%) | 151,439,525 |
| 13 Dec 2019 | CNY | 22.78 | 24.65 | 22.64 | 24.65 | 24.65 | +2.24 (+10.00%) | 102,919,012 |
| 12 Dec 2019 | CNY | 22.56 | 22.65 | 22.39 | 22.41 | 22.41 | -0.23 (-1.02%) | 19,715,055 |
| 11 Dec 2019 | CNY | 22.62 | 23 | 22.41 | 22.64 | 22.64 | +0.09 (+0.40%) | 29,375,911 |
| 10 Dec 2019 | CNY | 22.63 | 22.67 | 22.34 | 22.55 | 22.55 | -0.15 (-0.66%) | 20,001,148 |
| 9 Dec 2019 | CNY | 22.75 | 22.8 | 22.59 | 22.7 | 22.7 | +0.02 (+0.09%) | 22,110,215 |
| 6 Dec 2019 | CNY | 22.72 | 22.84 | 22.44 | 22.68 | 22.68 | -0.03 (-0.13%) | 24,349,456 |
