| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 52.95 | 52.95 | 52.05 | 52.26 | 52.26 | -0.32 (-0.61%) | 971,186 |
| 15 Jan 2020 | CNY | 51.8 | 52.79 | 51.8 | 52.58 | 52.58 | +0.81 (+1.56%) | 995,800 |
| 14 Jan 2020 | CNY | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -0.58 (-1.11%) | 484,420 |
| 13 Jan 2020 | CNY | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | +0.27 (+0.52%) | 715,521 |
| 10 Jan 2020 | CNY | 51.32 | 52.4 | 51.31 | 52.08 | 52.08 | +0.74 (+1.44%) | 738,700 |
| 9 Jan 2020 | CNY | 51.2 | 51.6 | 50.96 | 51.34 | 51.34 | +0.64 (+1.26%) | 444,251 |
| 8 Jan 2020 | CNY | 50.7 | 50.7 | 50.7 | 50.7 | 50.7 | -1.5 (-2.87%) | 1,167,300 |
| 7 Jan 2020 | CNY | 52.25 | 52.78 | 51.8 | 52.2 | 52.2 | -0.05 (-0.10%) | 617,701 |
| 6 Jan 2020 | CNY | 52.15 | 52.48 | 51.97 | 52.25 | 52.25 | -0.35 (-0.67%) | 790,400 |
| 3 Jan 2020 | CNY | 52.62 | 52.62 | 51.61 | 52.6 | 52.6 | -0.39 (-0.74%) | 486,500 |
| 2 Jan 2020 | CNY | 53.26 | 53.49 | 51.6 | 52.99 | 52.99 | -2.01 (-3.65%) | 1,364,697 |
| 31 Dec 2019 | CNY | 53.45 | 55 | 51.7 | 55 | 55 | +1.87 (+3.52%) | 997,600 |
| 30 Dec 2019 | CNY | 54.37 | 55 | 52.83 | 53.13 | 53.13 | -1.35 (-2.48%) | 1,389,283 |
| 27 Dec 2019 | CNY | 52.64 | 54.98 | 52.17 | 54.48 | 54.48 | +1.78 (+3.38%) | 1,720,767 |
| 26 Dec 2019 | CNY | 50.08 | 53.21 | 49.68 | 52.7 | 52.7 | +2.59 (+5.17%) | 765,662 |
| 25 Dec 2019 | CNY | 48.94 | 50.11 | 48.76 | 50.11 | 50.11 | +1.18 (+2.41%) | 606,696 |
| 24 Dec 2019 | CNY | 48.8 | 49.44 | 48.56 | 48.93 | 48.93 | -0.37 (-0.75%) | 313,800 |
| 23 Dec 2019 | CNY | 50.09 | 50.09 | 48.5 | 49.3 | 49.3 | -0.64 (-1.28%) | 612,073 |
| 20 Dec 2019 | CNY | 49.07 | 50.01 | 49.07 | 49.94 | 49.94 | +0.88 (+1.79%) | 1,976,424 |
| 19 Dec 2019 | CNY | 48.87 | 49.11 | 48.36 | 49.06 | 49.06 | +0.65 (+1.34%) | 663,440 |
| 18 Dec 2019 | CNY | 48.69 | 48.85 | 48.29 | 48.41 | 48.41 | -0.32 (-0.66%) | 430,568 |
| 17 Dec 2019 | CNY | 48.75 | 49.11 | 48.52 | 48.73 | 48.73 | 0.0 (0.0%) | 374,400 |
| 16 Dec 2019 | CNY | 49.97 | 50.2 | 48.7 | 48.73 | 48.73 | -1.07 (-2.15%) | 868,396 |
| 13 Dec 2019 | CNY | 49.81 | 50.49 | 49.3 | 49.8 | 49.8 | 0.0 (0.0%) | 1,144,296 |
| 12 Dec 2019 | CNY | 49.9 | 50.71 | 49.79 | 49.8 | 49.8 | -0.18 (-0.36%) | 893,913 |
| 11 Dec 2019 | CNY | 48.84 | 50.05 | 48.32 | 49.98 | 49.98 | +1.4 (+2.88%) | 1,412,709 |
| 10 Dec 2019 | CNY | 48.34 | 48.88 | 48.15 | 48.58 | 48.58 | +0.33 (+0.68%) | 687,622 |
| 9 Dec 2019 | CNY | 49.78 | 50.44 | 48.06 | 48.25 | 48.25 | -1.8 (-3.60%) | 1,727,200 |
| 6 Dec 2019 | CNY | 49.49 | 50.35 | 49.45 | 50.05 | 50.05 | +0.25 (+0.50%) | 766,210 |
| 5 Dec 2019 | CNY | 48 | 49.9 | 48 | 49.8 | 49.8 | +1.8 (+3.75%) | 868,219 |
