| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 29.92 | 30.33 | 29.65 | 29.73 | 29.73 | -0.19 (-0.64%) | 1,933,854 |
| 15 Jan 2020 | CNY | 30.78 | 30.78 | 29.85 | 29.92 | 29.92 | -0.63 (-2.06%) | 3,219,986 |
| 14 Jan 2020 | CNY | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | +0.05 (+0.16%) | 3,774,664 |
| 13 Jan 2020 | CNY | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | +0.47 (+1.57%) | 3,764,619 |
| 10 Jan 2020 | CNY | 30.5 | 30.6 | 29.82 | 30.03 | 30.03 | -0.39 (-1.28%) | 2,383,131 |
| 9 Jan 2020 | CNY | 30.67 | 30.99 | 30.34 | 30.42 | 30.42 | +0.08 (+0.26%) | 2,440,956 |
| 8 Jan 2020 | CNY | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.5 (-1.62%) | 3,857,956 |
| 7 Jan 2020 | CNY | 30.61 | 31.1 | 30.52 | 30.84 | 30.84 | +0.06 (+0.19%) | 3,014,591 |
| 6 Jan 2020 | CNY | 30.26 | 31.28 | 29.99 | 30.78 | 30.78 | +0.5 (+1.65%) | 4,868,465 |
| 3 Jan 2020 | CNY | 30.28 | 30.4 | 29.9 | 30.28 | 30.28 | 0.0 (0.0%) | 2,897,271 |
| 2 Jan 2020 | CNY | 29.8 | 30.68 | 29.62 | 30.28 | 30.28 | +0.81 (+2.75%) | 4,663,400 |
| 31 Dec 2019 | CNY | 29.5 | 29.7 | 29.31 | 29.47 | 29.47 | -0.05 (-0.17%) | 2,315,970 |
| 30 Dec 2019 | CNY | 29.51 | 29.74 | 29.04 | 29.52 | 29.52 | +0.16 (+0.54%) | 2,800,971 |
| 27 Dec 2019 | CNY | 29.59 | 29.92 | 29.31 | 29.36 | 29.36 | -0.09 (-0.31%) | 3,206,233 |
| 26 Dec 2019 | CNY | 29.07 | 29.55 | 28.93 | 29.45 | 29.45 | +0.27 (+0.93%) | 2,118,888 |
| 25 Dec 2019 | CNY | 29.58 | 29.8 | 29.01 | 29.18 | 29.18 | -0.4 (-1.35%) | 2,224,492 |
| 24 Dec 2019 | CNY | 28.7 | 29.69 | 28.7 | 29.58 | 29.58 | +0.83 (+2.89%) | 2,878,339 |
| 23 Dec 2019 | CNY | 29.4 | 29.85 | 28.69 | 28.75 | 28.75 | -0.72 (-2.44%) | 2,615,964 |
| 20 Dec 2019 | CNY | 29.69 | 30.13 | 29.4 | 29.47 | 29.47 | -0.23 (-0.77%) | 2,508,797 |
| 19 Dec 2019 | CNY | 29.65 | 29.87 | 29.35 | 29.7 | 29.7 | +0.22 (+0.75%) | 2,598,691 |
| 18 Dec 2019 | CNY | 29.79 | 30.09 | 29.35 | 29.48 | 29.48 | -0.26 (-0.87%) | 3,964,680 |
| 17 Dec 2019 | CNY | 28.77 | 30.6 | 28.77 | 29.74 | 29.74 | +1.34 (+4.72%) | 6,671,662 |
| 16 Dec 2019 | CNY | 28.16 | 28.5 | 27.8 | 28.4 | 28.4 | +0.29 (+1.03%) | 3,006,792 |
| 13 Dec 2019 | CNY | 27.75 | 28.24 | 27.75 | 28.11 | 28.11 | +0.45 (+1.63%) | 2,816,134 |
| 12 Dec 2019 | CNY | 27.6 | 27.66 | 27.41 | 27.66 | 27.66 | +0.15 (+0.55%) | 1,298,458 |
| 11 Dec 2019 | CNY | 27.72 | 27.75 | 27.45 | 27.51 | 27.51 | -0.14 (-0.51%) | 1,306,527 |
| 10 Dec 2019 | CNY | 27.66 | 27.81 | 27.55 | 27.65 | 27.65 | -0.05 (-0.18%) | 1,454,178 |
| 9 Dec 2019 | CNY | 28.16 | 28.29 | 27.65 | 27.7 | 27.7 | -0.46 (-1.63%) | 2,317,765 |
| 6 Dec 2019 | CNY | 28.5 | 28.6 | 28.06 | 28.16 | 28.16 | -0.33 (-1.16%) | 1,695,719 |
| 5 Dec 2019 | CNY | 28.3 | 28.69 | 28.17 | 28.49 | 28.49 | +0.18 (+0.64%) | 2,420,959 |
