| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 33.1757 | 33.6487 | 32.5 | 32.7838 | 32.7838 | -0.054 (-0.16%) | 4,087,546 |
| 15 Jan 2020 | CNY | 33.1216 | 33.1757 | 32.4527 | 32.8378 | 32.8378 | -0.257 (-0.78%) | 3,564,070 |
| 14 Jan 2020 | CNY | 33.0946 | 33.0946 | 33.0946 | 33.0946 | 33.0946 | -0.378 (-1.13%) | 4,129,466 |
| 13 Jan 2020 | CNY | 33.473 | 33.473 | 33.473 | 33.473 | 33.473 | -0.311 (-0.92%) | 4,232,869 |
| 10 Jan 2020 | CNY | 32.6757 | 34.2432 | 32.5338 | 33.7838 | 33.7838 | +1.277 (+3.93%) | 7,482,845 |
| 9 Jan 2020 | CNY | 31.7568 | 32.5541 | 31.3446 | 32.5068 | 32.5068 | +1.236 (+3.95%) | 7,134,372 |
| 8 Jan 2020 | CNY | 31.2703 | 31.2703 | 31.2703 | 31.2703 | 31.2703 | -0.635 (-1.99%) | 4,409,343 |
| 7 Jan 2020 | CNY | 31.8919 | 32.3514 | 31.7365 | 31.9054 | 31.9054 | +0.128 (+0.40%) | 4,477,233 |
| 6 Jan 2020 | CNY | 32.4324 | 33.1757 | 31.3987 | 31.777 | 31.777 | -0.987 (-3.01%) | 9,028,775 |
| 3 Jan 2020 | CNY | 33.723 | 33.723 | 32.6351 | 32.7635 | 32.7635 | -0.96 (-2.85%) | 4,783,883 |
| 2 Jan 2020 | CNY | 33.6216 | 34.2635 | 33.3108 | 33.723 | 33.723 | +0.108 (+0.32%) | 4,797,334 |
| 31 Dec 2019 | CNY | 34.1892 | 34.1892 | 32.7703 | 33.6149 | 33.6149 | -0.054 (-0.16%) | 5,313,790 |
| 30 Dec 2019 | CNY | 33.5135 | 34.0405 | 33.3446 | 33.6689 | 33.6689 | +0.02 (+0.06%) | 4,422,666 |
| 27 Dec 2019 | CNY | 33.3784 | 33.75 | 33.1149 | 33.6487 | 33.6487 | +0.541 (+1.63%) | 4,301,477 |
| 26 Dec 2019 | CNY | 33.6622 | 34.0541 | 32.9392 | 33.1081 | 33.1081 | -0.378 (-1.13%) | 2,856,250 |
| 25 Dec 2019 | CNY | 33.5811 | 34.2838 | 33.0811 | 33.4865 | 33.4865 | -0.095 (-0.28%) | 2,885,923 |
| 24 Dec 2019 | CNY | 31.6351 | 33.7838 | 31.1419 | 33.5811 | 33.5811 | +1.96 (+6.20%) | 5,672,672 |
| 23 Dec 2019 | CNY | 30.9662 | 32.75 | 30.9595 | 31.6216 | 31.6216 | +0.25 (+0.80%) | 5,714,666 |
| 20 Dec 2019 | CNY | 31.3108 | 31.6622 | 31.0135 | 31.3716 | 31.3716 | +0.223 (+0.72%) | 3,369,002 |
| 19 Dec 2019 | CNY | 31.4865 | 31.5135 | 30.9662 | 31.1487 | 31.1487 | -0.527 (-1.66%) | 2,889,599 |
| 18 Dec 2019 | CNY | 31.5068 | 32.2095 | 31.0068 | 31.6757 | 31.6757 | +0.155 (+0.49%) | 4,187,044 |
| 17 Dec 2019 | CNY | 31.0135 | 31.527 | 30.4122 | 31.5203 | 31.5203 | +0.385 (+1.24%) | 4,667,647 |
| 16 Dec 2019 | CNY | 31.6419 | 31.7095 | 30.2703 | 31.1351 | 31.1351 | -0.412 (-1.31%) | 4,905,568 |
| 13 Dec 2019 | CNY | 31.1216 | 31.5473 | 30.777 | 31.5473 | 31.5473 | +0.588 (+1.90%) | 4,163,168 |
| 12 Dec 2019 | CNY | 30.4122 | 31.0338 | 30.25 | 30.9595 | 30.9595 | +0.493 (+1.62%) | 3,910,198 |
| 11 Dec 2019 | CNY | 30.5405 | 30.6081 | 29.973 | 30.4662 | 30.4662 | -0.074 (-0.24%) | 3,100,974 |
| 10 Dec 2019 | CNY | 30.1689 | 30.6757 | 29.8784 | 30.5405 | 30.5405 | +0.196 (+0.65%) | 3,862,262 |
| 9 Dec 2019 | CNY | 29.5946 | 30.8041 | 29.2432 | 30.3446 | 30.3446 | +0.892 (+3.03%) | 5,893,323 |
| 6 Dec 2019 | CNY | 29.7635 | 30.0405 | 29.0405 | 29.4527 | 29.4527 | -0.601 (-2.00%) | 6,934,689 |
| 5 Dec 2019 | CNY | 29.3378 | 30.1757 | 29.1351 | 30.0541 | 30.0541 | +0.703 (+2.39%) | 5,308,617 |
