| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 35.09 | 36.01 | 34.63 | 35.02 | 35.02 | +0.02 (+0.06%) | 7,495,411 |
| 14 Jan 2020 | CNY | 35 | 35 | 35 | 35 | 35 | -0.81 (-2.26%) | 7,387,702 |
| 13 Jan 2020 | CNY | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | +0.8 (+2.29%) | 10,151,011 |
| 10 Jan 2020 | CNY | 34.65 | 35.81 | 34.3 | 35.01 | 35.01 | +0.6 (+1.74%) | 12,455,779 |
| 9 Jan 2020 | CNY | 32.97 | 34.97 | 32.97 | 34.41 | 34.41 | +1.44 (+4.37%) | 10,596,625 |
| 8 Jan 2020 | CNY | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | +0.35 (+1.07%) | 10,356,469 |
| 7 Jan 2020 | CNY | 32.77 | 32.78 | 32.3 | 32.62 | 32.62 | +0.02 (+0.06%) | 4,278,209 |
| 6 Jan 2020 | CNY | 32.03 | 32.93 | 31.81 | 32.6 | 32.6 | +0.3 (+0.93%) | 8,011,712 |
| 3 Jan 2020 | CNY | 32.24 | 32.48 | 31.8 | 32.3 | 32.3 | +0.1 (+0.31%) | 6,695,789 |
| 2 Jan 2020 | CNY | 32.56 | 33.05 | 31.21 | 32.2 | 32.2 | -0.52 (-1.59%) | 13,983,734 |
| 31 Dec 2019 | CNY | 32.6 | 32.85 | 31.94 | 32.72 | 32.72 | +0.41 (+1.27%) | 14,626,923 |
| 30 Dec 2019 | CNY | 29.88 | 32.55 | 29.88 | 32.31 | 32.31 | +2.67 (+9.01%) | 22,721,401 |
| 27 Dec 2019 | CNY | 29.65 | 29.96 | 29.57 | 29.64 | 29.64 | +0.14 (+0.47%) | 6,724,222 |
| 26 Dec 2019 | CNY | 29.45 | 29.67 | 29.26 | 29.5 | 29.5 | +0.09 (+0.31%) | 3,946,956 |
| 25 Dec 2019 | CNY | 29.42 | 29.65 | 29.11 | 29.41 | 29.41 | -0.01 (-0.03%) | 4,884,614 |
| 24 Dec 2019 | CNY | 29 | 29.45 | 29 | 29.42 | 29.42 | +0.43 (+1.48%) | 5,479,830 |
| 23 Dec 2019 | CNY | 28.8 | 29.35 | 28.51 | 28.99 | 28.99 | -0.31 (-1.06%) | 6,093,344 |
| 20 Dec 2019 | CNY | 29.25 | 29.45 | 29.1 | 29.3 | 29.3 | +0.11 (+0.38%) | 5,455,318 |
| 19 Dec 2019 | CNY | 29.8 | 29.88 | 28.78 | 29.19 | 29.19 | -0.69 (-2.31%) | 12,962,436 |
| 18 Dec 2019 | CNY | 29.88 | 30.2 | 29.78 | 29.88 | 29.88 | -0.15 (-0.50%) | 8,150,556 |
| 17 Dec 2019 | CNY | 30.4 | 30.4 | 29.81 | 30.03 | 30.03 | -0.27 (-0.89%) | 12,542,869 |
| 16 Dec 2019 | CNY | 30.8 | 30.86 | 29.89 | 30.3 | 30.3 | -0.5 (-1.62%) | 10,394,822 |
| 13 Dec 2019 | CNY | 30.2 | 30.8 | 30.16 | 30.8 | 30.8 | +0.7 (+2.33%) | 10,544,046 |
| 12 Dec 2019 | CNY | 30.26 | 30.26 | 29.78 | 30.1 | 30.1 | -0.14 (-0.46%) | 5,153,211 |
| 11 Dec 2019 | CNY | 30.84 | 30.9 | 29.76 | 30.24 | 30.24 | -0.6 (-1.95%) | 9,994,663 |
| 10 Dec 2019 | CNY | 31.19 | 31.32 | 30.72 | 30.84 | 30.84 | -0.5 (-1.60%) | 6,488,960 |
| 9 Dec 2019 | CNY | 30.98 | 31.56 | 30.91 | 31.34 | 31.34 | +0.36 (+1.16%) | 7,803,808 |
| 6 Dec 2019 | CNY | 30.36 | 30.99 | 30.13 | 30.98 | 30.98 | +0.62 (+2.04%) | 6,937,851 |
| 5 Dec 2019 | CNY | 30.06 | 30.46 | 30.06 | 30.36 | 30.36 | +0.05 (+0.16%) | 4,676,113 |
| 4 Dec 2019 | CNY | 30.55 | 30.89 | 30.11 | 30.31 | 30.31 | 0.0 (0.0%) | 4,308,702 |
