| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 34.8 | 35.05 | 34.46 | 34.8 | 34.8 | -0.04 (-0.11%) | 6,159,407 |
| 14 Jan 2020 | CNY | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.43 (-1.22%) | 9,576,425 |
| 13 Jan 2020 | CNY | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | +0.22 (+0.63%) | 10,024,371 |
| 10 Jan 2020 | CNY | 34.86 | 35.15 | 34.7 | 35.05 | 35.05 | +0.44 (+1.27%) | 10,151,818 |
| 9 Jan 2020 | CNY | 34.5 | 34.82 | 34.45 | 34.61 | 34.61 | +0.48 (+1.41%) | 9,482,875 |
| 8 Jan 2020 | CNY | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -1.01 (-2.87%) | 11,804,500 |
| 7 Jan 2020 | CNY | 34.9 | 35.33 | 34.84 | 35.14 | 35.14 | +0.49 (+1.41%) | 11,347,262 |
| 6 Jan 2020 | CNY | 34.74 | 35.28 | 34.4 | 34.65 | 34.65 | -0.33 (-0.94%) | 14,465,476 |
| 3 Jan 2020 | CNY | 35.09 | 35.28 | 34.9 | 34.98 | 34.98 | +0.03 (+0.09%) | 10,616,236 |
| 2 Jan 2020 | CNY | 35.12 | 35.51 | 34.62 | 34.95 | 34.95 | +0.08 (+0.23%) | 18,622,528 |
| 31 Dec 2019 | CNY | 34.81 | 34.98 | 34.41 | 34.87 | 34.87 | +0.06 (+0.17%) | 11,513,709 |
| 30 Dec 2019 | CNY | 33.7 | 34.84 | 33.28 | 34.81 | 34.81 | +1.01 (+2.99%) | 15,966,498 |
| 27 Dec 2019 | CNY | 33.93 | 34.48 | 33.8 | 33.8 | 33.8 | -0.33 (-0.97%) | 12,275,691 |
| 26 Dec 2019 | CNY | 33.51 | 34.19 | 33.51 | 34.13 | 34.13 | +0.48 (+1.43%) | 9,011,005 |
| 25 Dec 2019 | CNY | 33.47 | 33.97 | 33.3 | 33.65 | 33.65 | +0.15 (+0.45%) | 8,623,530 |
| 24 Dec 2019 | CNY | 33.63 | 33.76 | 32.9 | 33.5 | 33.5 | -0.12 (-0.36%) | 10,483,784 |
| 23 Dec 2019 | CNY | 34.2 | 34.38 | 33.59 | 33.62 | 33.62 | -0.47 (-1.38%) | 9,626,249 |
| 20 Dec 2019 | CNY | 34.55 | 34.68 | 34 | 34.09 | 34.09 | -0.5 (-1.45%) | 13,643,227 |
| 19 Dec 2019 | CNY | 34.69 | 34.95 | 34.43 | 34.59 | 34.59 | -0.18 (-0.52%) | 9,815,276 |
| 18 Dec 2019 | CNY | 34.8 | 35.1 | 34.55 | 34.77 | 34.77 | -0.36 (-1.02%) | 13,740,218 |
| 17 Dec 2019 | CNY | 34.85 | 35.78 | 34.44 | 35.13 | 35.13 | +0.11 (+0.31%) | 24,148,808 |
| 16 Dec 2019 | CNY | 35.95 | 35.95 | 34.51 | 35.02 | 35.02 | -0.67 (-1.88%) | 25,976,775 |
| 13 Dec 2019 | CNY | 34.36 | 35.69 | 33.9 | 35.69 | 35.69 | +1.98 (+5.87%) | 24,488,964 |
| 12 Dec 2019 | CNY | 34.13 | 34.37 | 33.57 | 33.71 | 33.71 | -0.17 (-0.50%) | 10,180,103 |
| 11 Dec 2019 | CNY | 33.68 | 34.45 | 33.5 | 33.88 | 33.88 | +0.47 (+1.41%) | 13,577,874 |
| 10 Dec 2019 | CNY | 33.1 | 33.63 | 32.73 | 33.41 | 33.41 | +0.18 (+0.54%) | 10,426,459 |
| 9 Dec 2019 | CNY | 33.09 | 33.51 | 32.65 | 33.23 | 33.23 | +0.19 (+0.58%) | 9,978,812 |
| 6 Dec 2019 | CNY | 33.36 | 33.55 | 32.75 | 33.04 | 33.04 | -0.26 (-0.78%) | 9,406,488 |
| 5 Dec 2019 | CNY | 32.77 | 33.51 | 32.54 | 33.3 | 33.3 | +0.89 (+2.75%) | 11,498,332 |
| 4 Dec 2019 | CNY | 32.78 | 32.9 | 32.22 | 32.41 | 32.41 | -0.63 (-1.91%) | 8,894,346 |
