| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 34.9439 | 35.102 | 34.5918 | 34.699 | 34.699 | -0.138 (-0.40%) | 773,666 |
| 15 Jan 2020 | CNY | 34.5663 | 35.0969 | 34.5663 | 34.8367 | 34.8367 | +0.148 (+0.43%) | 1,050,918 |
| 14 Jan 2020 | CNY | 34.6888 | 34.6888 | 34.6888 | 34.6888 | 34.6888 | -0.602 (-1.71%) | 1,620,032 |
| 13 Jan 2020 | CNY | 35.2908 | 35.2908 | 35.2908 | 35.2908 | 35.2908 | -0.372 (-1.04%) | 1,769,678 |
| 10 Jan 2020 | CNY | 34.9949 | 36.148 | 34.2449 | 35.6633 | 35.6633 | +0.668 (+1.91%) | 2,791,432 |
| 9 Jan 2020 | CNY | 33.9592 | 35.1276 | 33.6939 | 34.9949 | 34.9949 | +1.321 (+3.92%) | 2,558,823 |
| 8 Jan 2020 | CNY | 33.6735 | 33.6735 | 33.6735 | 33.6735 | 33.6735 | -0.357 (-1.05%) | 1,296,122 |
| 7 Jan 2020 | CNY | 33.6735 | 34.5102 | 33.6122 | 34.0306 | 34.0306 | +0.291 (+0.86%) | 1,224,020 |
| 6 Jan 2020 | CNY | 34.1837 | 34.2296 | 33.2704 | 33.7398 | 33.7398 | -0.546 (-1.59%) | 1,862,789 |
| 3 Jan 2020 | CNY | 34.2092 | 34.7959 | 33.7959 | 34.2857 | 34.2857 | -0.194 (-0.56%) | 1,652,601 |
| 2 Jan 2020 | CNY | 33.9082 | 34.6225 | 33.9082 | 34.4796 | 34.4796 | +0.408 (+1.20%) | 2,268,776 |
| 31 Dec 2019 | CNY | 34.1837 | 34.3725 | 33.3163 | 34.0714 | 34.0714 | -0.112 (-0.33%) | 2,292,711 |
| 30 Dec 2019 | CNY | 32.9643 | 34.4337 | 32.9184 | 34.1837 | 34.1837 | +1.107 (+3.35%) | 2,982,939 |
| 27 Dec 2019 | CNY | 32.7806 | 33.8163 | 32.6582 | 33.0765 | 33.0765 | +0.255 (+0.78%) | 1,980,097 |
| 26 Dec 2019 | CNY | 32.6939 | 33.1174 | 32.4643 | 32.8214 | 32.8214 | +0.316 (+0.97%) | 1,322,053 |
| 25 Dec 2019 | CNY | 32.7704 | 32.7755 | 32.398 | 32.5051 | 32.5051 | -0.24 (-0.73%) | 860,447 |
| 24 Dec 2019 | CNY | 33.0459 | 33.0459 | 32.3265 | 32.7449 | 32.7449 | +0.372 (+1.15%) | 1,050,168 |
| 23 Dec 2019 | CNY | 33.6225 | 33.6225 | 32.2959 | 32.3725 | 32.3725 | -1.224 (-3.64%) | 2,315,534 |
| 20 Dec 2019 | CNY | 33.051 | 33.8163 | 32.8469 | 33.5969 | 33.5969 | +0.469 (+1.42%) | 2,203,767 |
| 19 Dec 2019 | CNY | 32.852 | 33.3674 | 32.7041 | 33.1276 | 33.1276 | +0.276 (+0.84%) | 1,593,480 |
| 18 Dec 2019 | CNY | 32.398 | 33.4184 | 32.398 | 32.852 | 32.852 | +0.306 (+0.94%) | 2,142,303 |
| 17 Dec 2019 | CNY | 32.5306 | 32.6276 | 32.1684 | 32.5459 | 32.5459 | +0.122 (+0.38%) | 2,023,874 |
| 16 Dec 2019 | CNY | 30.8929 | 32.602 | 30.8929 | 32.4235 | 32.4235 | +1.755 (+5.72%) | 2,705,027 |
| 13 Dec 2019 | CNY | 30.1531 | 30.7194 | 29.8469 | 30.6684 | 30.6684 | +0.408 (+1.35%) | 1,332,364 |
| 12 Dec 2019 | CNY | 30.8418 | 30.9898 | 30.1735 | 30.2602 | 30.2602 | -0.76 (-2.45%) | 1,474,508 |
| 11 Dec 2019 | CNY | 31.3674 | 31.3674 | 30.9592 | 31.0204 | 31.0204 | +0.153 (+0.50%) | 878,080 |
| 10 Dec 2019 | CNY | 30.9541 | 30.9796 | 30.5153 | 30.8674 | 30.8674 | -0.117 (-0.38%) | 739,900 |
| 9 Dec 2019 | CNY | 31.2398 | 31.3061 | 30.7959 | 30.9847 | 30.9847 | -0.168 (-0.54%) | 715,164 |
| 6 Dec 2019 | CNY | 30.9694 | 31.1684 | 30.7602 | 31.1531 | 31.1531 | +0.245 (+0.79%) | 676,788 |
| 5 Dec 2019 | CNY | 30.5561 | 31.1071 | 30.5561 | 30.9082 | 30.9082 | +0.27 (+0.88%) | 695,582 |
