| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 40.4524 | 41.0476 | 39.5833 | 40.8691 | 40.8691 | -0.024 (-0.06%) | 1,022,938 |
| 14 Jan 2020 | CNY | 40.8929 | 40.8929 | 40.8929 | 40.8929 | 40.8929 | +1.44 (+3.65%) | 1,462,214 |
| 13 Jan 2020 | CNY | 39.4524 | 39.4524 | 39.4524 | 39.4524 | 39.4524 | +0.643 (+1.66%) | 1,030,738 |
| 10 Jan 2020 | CNY | 38.9643 | 39.2857 | 38.2857 | 38.8095 | 38.8095 | -0.048 (-0.12%) | 773,082 |
| 9 Jan 2020 | CNY | 38.7798 | 39.6429 | 38.2738 | 38.8571 | 38.8571 | +0.077 (+0.20%) | 1,367,194 |
| 8 Jan 2020 | CNY | 38.7798 | 38.7798 | 38.7798 | 38.7798 | 38.7798 | +0.024 (+0.06%) | 1,150,366 |
| 7 Jan 2020 | CNY | 37.7321 | 39.4643 | 37.506 | 38.756 | 38.756 | +1.262 (+3.37%) | 1,801,571 |
| 6 Jan 2020 | CNY | 36.9048 | 38.0298 | 36.5952 | 37.4941 | 37.4941 | +0.173 (+0.46%) | 1,264,606 |
| 3 Jan 2020 | CNY | 37.131 | 37.5 | 36.5536 | 37.3214 | 37.3214 | +0.161 (+0.43%) | 1,435,383 |
| 2 Jan 2020 | CNY | 34.7917 | 37.6548 | 34.5536 | 37.1607 | 37.1607 | +2.339 (+6.72%) | 3,393,467 |
| 31 Dec 2019 | CNY | 32.8155 | 35 | 32.7083 | 34.8214 | 34.8214 | +2.012 (+6.13%) | 2,952,470 |
| 30 Dec 2019 | CNY | 33.2738 | 33.2738 | 32.3155 | 32.8095 | 32.8095 | -0.47 (-1.41%) | 838,400 |
| 27 Dec 2019 | CNY | 33.7441 | 33.9048 | 32.9762 | 33.2798 | 33.2798 | -0.53 (-1.57%) | 1,469,037 |
| 26 Dec 2019 | CNY | 34.0417 | 34.1012 | 33.3393 | 33.8095 | 33.8095 | -0.238 (-0.70%) | 592,043 |
| 25 Dec 2019 | CNY | 33.7738 | 34.2262 | 33.3333 | 34.0476 | 34.0476 | +0.238 (+0.70%) | 760,729 |
| 24 Dec 2019 | CNY | 33.4941 | 33.9405 | 32.9762 | 33.8095 | 33.8095 | +0.178 (+0.53%) | 648,471 |
| 23 Dec 2019 | CNY | 34.1786 | 34.2917 | 33.5655 | 33.631 | 33.631 | -1.161 (-3.34%) | 932,520 |
| 20 Dec 2019 | CNY | 35.1191 | 35.4107 | 34.3452 | 34.7917 | 34.7917 | -0.327 (-0.93%) | 1,753,357 |
| 19 Dec 2019 | CNY | 35.6845 | 35.6845 | 34.8333 | 35.1191 | 35.1191 | -0.601 (-1.68%) | 1,454,339 |
| 18 Dec 2019 | CNY | 35.7441 | 35.8333 | 34.5536 | 35.7202 | 35.7202 | -0.226 (-0.63%) | 3,261,026 |
| 17 Dec 2019 | CNY | 34.8155 | 36.0417 | 34.5238 | 35.9464 | 35.9464 | +1.077 (+3.09%) | 4,616,340 |
| 16 Dec 2019 | CNY | 32.7262 | 34.9405 | 32.6667 | 34.8691 | 34.8691 | +1.923 (+5.84%) | 2,804,170 |
| 13 Dec 2019 | CNY | 32.4286 | 33.0655 | 31.9524 | 32.9464 | 32.9464 | +0.571 (+1.76%) | 1,511,700 |
| 12 Dec 2019 | CNY | 32.1845 | 32.5774 | 31.881 | 32.375 | 32.375 | +0.286 (+0.89%) | 1,146,690 |
| 11 Dec 2019 | CNY | 32.9762 | 32.9762 | 31.9643 | 32.0893 | 32.0893 | -0.714 (-2.18%) | 1,354,909 |
| 10 Dec 2019 | CNY | 33.3393 | 33.5655 | 32.3512 | 32.8036 | 32.8036 | -0.536 (-1.61%) | 1,741,689 |
| 9 Dec 2019 | CNY | 33.6905 | 33.9048 | 32.8393 | 33.3393 | 33.3393 | -0.226 (-0.67%) | 1,699,197 |
| 6 Dec 2019 | CNY | 33.3512 | 33.7381 | 32.8036 | 33.5655 | 33.5655 | +0.28 (+0.84%) | 1,420,688 |
| 5 Dec 2019 | CNY | 32.6012 | 33.3095 | 32.6012 | 33.2857 | 33.2857 | +0.816 (+2.51%) | 952,385 |
| 4 Dec 2019 | CNY | 33.3929 | 33.631 | 32.1429 | 32.4702 | 32.4702 | -0.268 (-0.82%) | 1,038,389 |
