| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 34.949 | 35.9184 | 34.8367 | 35.352 | 35.352 | +0.265 (+0.76%) | 4,956,836 |
| 15 Jan 2020 | CNY | 34.5357 | 35.5969 | 34.4949 | 35.0867 | 35.0867 | +0.485 (+1.40%) | 5,670,315 |
| 14 Jan 2020 | CNY | 34.602 | 34.602 | 34.602 | 34.602 | 34.602 | -0.311 (-0.89%) | 5,133,298 |
| 13 Jan 2020 | CNY | 34.9133 | 34.9133 | 34.9133 | 34.9133 | 34.9133 | +0.74 (+2.16%) | 8,268,203 |
| 10 Jan 2020 | CNY | 34.0663 | 34.6174 | 33.7398 | 34.1735 | 34.1735 | +1.209 (+3.67%) | 13,141,841 |
| 9 Jan 2020 | CNY | 32.9592 | 32.9643 | 32.2704 | 32.9643 | 32.9643 | +2.995 (+9.99%) | 8,026,429 |
| 8 Jan 2020 | CNY | 29.9694 | 29.9694 | 29.9694 | 29.9694 | 29.9694 | +0.148 (+0.50%) | 3,547,552 |
| 7 Jan 2020 | CNY | 29.5153 | 29.9184 | 29.1939 | 29.8214 | 29.8214 | +0.485 (+1.65%) | 3,426,364 |
| 6 Jan 2020 | CNY | 29.4286 | 29.6735 | 29.1327 | 29.3367 | 29.3367 | -0.184 (-0.62%) | 2,709,294 |
| 3 Jan 2020 | CNY | 29.7245 | 29.8061 | 29.3214 | 29.5204 | 29.5204 | -0.25 (-0.84%) | 2,492,694 |
| 2 Jan 2020 | CNY | 29.5765 | 29.9133 | 29.0918 | 29.7704 | 29.7704 | +0.281 (+0.95%) | 3,295,859 |
| 31 Dec 2019 | CNY | 28.9694 | 29.8469 | 28.9286 | 29.4898 | 29.4898 | +0.52 (+1.80%) | 3,596,019 |
| 30 Dec 2019 | CNY | 28.5612 | 29.0612 | 28.1122 | 28.9694 | 28.9694 | +0.398 (+1.39%) | 3,359,057 |
| 27 Dec 2019 | CNY | 29.0816 | 29.2806 | 28.449 | 28.5714 | 28.5714 | -0.515 (-1.77%) | 3,968,268 |
| 26 Dec 2019 | CNY | 29.0816 | 29.4337 | 28.9796 | 29.0867 | 29.0867 | -0.199 (-0.68%) | 2,427,857 |
| 25 Dec 2019 | CNY | 29.3316 | 29.5153 | 29.1327 | 29.2857 | 29.2857 | -0.051 (-0.17%) | 1,500,574 |
| 24 Dec 2019 | CNY | 29.1276 | 29.6633 | 29.0255 | 29.3367 | 29.3367 | +0.117 (+0.40%) | 2,782,047 |
| 23 Dec 2019 | CNY | 29.9337 | 30 | 29.1837 | 29.2194 | 29.2194 | -0.704 (-2.35%) | 3,227,645 |
| 20 Dec 2019 | CNY | 30.5918 | 30.7143 | 29.8265 | 29.9235 | 29.9235 | -0.796 (-2.59%) | 3,223,668 |
| 19 Dec 2019 | CNY | 30.7143 | 30.8163 | 29.9949 | 30.7194 | 30.7194 | +0.122 (+0.40%) | 4,468,266 |
| 18 Dec 2019 | CNY | 31.6837 | 31.852 | 30.5357 | 30.5969 | 30.5969 | -1.582 (-4.92%) | 6,783,597 |
| 17 Dec 2019 | CNY | 31.6684 | 32.2194 | 31.5306 | 32.1786 | 32.1786 | +0.403 (+1.27%) | 3,097,601 |
| 16 Dec 2019 | CNY | 31.6888 | 31.9643 | 31.2245 | 31.7755 | 31.7755 | +0.076 (+0.24%) | 3,747,435 |
| 13 Dec 2019 | CNY | 31.3112 | 31.9796 | 30.9949 | 31.699 | 31.699 | +0.607 (+1.95%) | 4,333,605 |
| 12 Dec 2019 | CNY | 30.4796 | 31.5306 | 30.2653 | 31.0918 | 31.0918 | +0.852 (+2.82%) | 4,892,879 |
| 11 Dec 2019 | CNY | 29.9898 | 30.5102 | 29.9337 | 30.2398 | 30.2398 | +0.48 (+1.61%) | 3,078,879 |
| 10 Dec 2019 | CNY | 29.5918 | 29.8214 | 29.3418 | 29.7602 | 29.7602 | +0.281 (+0.95%) | 2,190,486 |
| 9 Dec 2019 | CNY | 30.3622 | 30.5204 | 29.3418 | 29.4796 | 29.4796 | -0.75 (-2.48%) | 3,357,123 |
| 6 Dec 2019 | CNY | 30.4592 | 30.5306 | 29.9388 | 30.2296 | 30.2296 | -0.082 (-0.27%) | 2,047,960 |
| 5 Dec 2019 | CNY | 30.1276 | 30.6684 | 29.9643 | 30.3112 | 30.3112 | +0.199 (+0.66%) | 3,073,497 |
