| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2020 | CNY | 35.1857 | 35.35 | 34.3571 | 34.5714 | 34.5714 | -0.322 (-0.92%) | 5,362,506 |
| 8 Jan 2020 | CNY | 34.8929 | 34.8929 | 34.8929 | 34.8929 | 34.8929 | +1.279 (+3.80%) | 10,857,225 |
| 7 Jan 2020 | CNY | 31.6071 | 33.9071 | 31.6071 | 33.6143 | 33.6143 | +2.021 (+6.40%) | 10,763,828 |
| 6 Jan 2020 | CNY | 30.7143 | 31.9 | 30.2143 | 31.5929 | 31.5929 | +0.629 (+2.03%) | 7,125,680 |
| 3 Jan 2020 | CNY | 31.5571 | 31.7714 | 30.8643 | 30.9643 | 30.9643 | -0.521 (-1.66%) | 5,859,995 |
| 2 Jan 2020 | CNY | 31.7643 | 31.7714 | 31.0643 | 31.4857 | 31.4857 | +0.186 (+0.59%) | 5,543,715 |
| 31 Dec 2019 | CNY | 31.7214 | 32.4571 | 31.2071 | 31.3 | 31.3 | -0.421 (-1.33%) | 3,049,621 |
| 30 Dec 2019 | CNY | 32.1429 | 32.1929 | 31.0786 | 31.7214 | 31.7214 | -0.5 (-1.55%) | 4,695,685 |
| 27 Dec 2019 | CNY | 33.4857 | 33.5357 | 32.0714 | 32.2214 | 32.2214 | -0.929 (-2.80%) | 3,164,154 |
| 26 Dec 2019 | CNY | 32.8571 | 33.5 | 32.6571 | 33.15 | 33.15 | +0.221 (+0.67%) | 2,593,166 |
| 25 Dec 2019 | CNY | 32.1429 | 33.1857 | 31.9429 | 32.9286 | 32.9286 | +0.729 (+2.26%) | 3,688,455 |
| 24 Dec 2019 | CNY | 32.5357 | 33.1571 | 31.85 | 32.2 | 32.2 | -0.336 (-1.03%) | 3,625,031 |
| 23 Dec 2019 | CNY | 32.9143 | 33.3357 | 32.1571 | 32.5357 | 32.5357 | -0.443 (-1.34%) | 3,700,694 |
| 20 Dec 2019 | CNY | 33.5571 | 33.6857 | 32.6429 | 32.9786 | 32.9786 | -0.486 (-1.45%) | 3,395,809 |
| 19 Dec 2019 | CNY | 33.0857 | 33.7143 | 33.0786 | 33.4643 | 33.4643 | +0.321 (+0.97%) | 3,347,085 |
| 18 Dec 2019 | CNY | 33.3214 | 33.6857 | 33.0857 | 33.1429 | 33.1429 | -0.264 (-0.79%) | 3,972,624 |
| 17 Dec 2019 | CNY | 33.1643 | 33.6643 | 32.7714 | 33.4071 | 33.4071 | +0.243 (+0.73%) | 4,058,686 |
| 16 Dec 2019 | CNY | 32.35 | 33.3571 | 31.9857 | 33.1643 | 33.1643 | +0.864 (+2.68%) | 5,857,602 |
| 13 Dec 2019 | CNY | 32.0857 | 32.5 | 31.6429 | 32.3 | 32.3 | +0.529 (+1.66%) | 5,488,845 |
| 12 Dec 2019 | CNY | 31.5786 | 32.4071 | 31.2143 | 31.7714 | 31.7714 | +0.178 (+0.57%) | 5,181,503 |
| 11 Dec 2019 | CNY | 31.3 | 31.5929 | 31.0071 | 31.5929 | 31.5929 | +0.164 (+0.52%) | 3,726,086 |
| 10 Dec 2019 | CNY | 31.5357 | 31.7143 | 30.8571 | 31.4286 | 31.4286 | -0.364 (-1.15%) | 4,531,487 |
| 9 Dec 2019 | CNY | 30.4857 | 32.1286 | 30.4286 | 31.7929 | 31.7929 | +1.15 (+3.75%) | 7,421,764 |
| 6 Dec 2019 | CNY | 30.8429 | 31.4143 | 30.25 | 30.6429 | 30.6429 | +0.143 (+0.47%) | 4,877,742 |
| 5 Dec 2019 | CNY | 30.1714 | 30.8929 | 30.0571 | 30.5 | 30.5 | +0.429 (+1.43%) | 4,488,461 |
| 4 Dec 2019 | CNY | 30.2071 | 30.3786 | 29.8571 | 30.0714 | 30.0714 | -0.4 (-1.31%) | 2,309,606 |
| 3 Dec 2019 | CNY | 30.0571 | 30.6 | 29.8786 | 30.4714 | 30.4714 | +0.121 (+0.40%) | 2,403,132 |
| 2 Dec 2019 | CNY | 30.1643 | 30.55 | 30.0143 | 30.35 | 30.35 | -0.007 (-0.02%) | 3,107,269 |
| 29 Nov 2019 | CNY | 30.2143 | 30.4929 | 29.9143 | 30.3571 | 30.3571 | +0.443 (+1.48%) | 2,864,953 |
| 28 Nov 2019 | CNY | 30.25 | 30.4643 | 29.8357 | 29.9143 | 29.9143 | -0.193 (-0.64%) | 2,060,622 |
