| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 31.6214 | 31.6214 | 31.6214 | 31.6214 | 31.6214 | +0.171 (+0.54%) | 2,184,660 |
| 7 Jan 2020 | CNY | 31.4714 | 31.7357 | 31.0571 | 31.45 | 31.45 | -0.029 (-0.09%) | 1,590,057 |
| 6 Jan 2020 | CNY | 31 | 31.8214 | 30.7429 | 31.4786 | 31.4786 | +0.264 (+0.85%) | 2,299,893 |
| 3 Jan 2020 | CNY | 30.2786 | 31.4929 | 30.2786 | 31.2143 | 31.2143 | +0.986 (+3.26%) | 2,764,011 |
| 2 Jan 2020 | CNY | 29.4286 | 30.25 | 29.4286 | 30.2286 | 30.2286 | +0.8 (+2.72%) | 1,527,750 |
| 31 Dec 2019 | CNY | 29.3286 | 30.0643 | 28.9714 | 29.4286 | 29.4286 | +0.357 (+1.23%) | 1,641,360 |
| 30 Dec 2019 | CNY | 29.2286 | 29.3571 | 28.6429 | 29.0714 | 29.0714 | -0.136 (-0.46%) | 1,303,092 |
| 27 Dec 2019 | CNY | 30.2714 | 30.4286 | 29.0714 | 29.2071 | 29.2071 | -0.771 (-2.57%) | 1,621,117 |
| 26 Dec 2019 | CNY | 30.2143 | 30.4143 | 29.6143 | 29.9786 | 29.9786 | +0.021 (+0.07%) | 918,400 |
| 25 Dec 2019 | CNY | 30.1929 | 30.4571 | 29.5643 | 29.9571 | 29.9571 | -0.157 (-0.52%) | 1,415,400 |
| 24 Dec 2019 | CNY | 29.4286 | 30.1786 | 28.7714 | 30.1143 | 30.1143 | +0.893 (+3.06%) | 1,232,817 |
| 23 Dec 2019 | CNY | 30.0071 | 30.3214 | 29.2071 | 29.2214 | 29.2214 | -1.336 (-4.37%) | 1,738,161 |
| 20 Dec 2019 | CNY | 31.0429 | 31.2429 | 30.2 | 30.5571 | 30.5571 | -0.514 (-1.66%) | 1,442,450 |
| 19 Dec 2019 | CNY | 31.3786 | 31.7286 | 30.9357 | 31.0714 | 31.0714 | -0.136 (-0.43%) | 1,473,110 |
| 18 Dec 2019 | CNY | 31.7857 | 31.9214 | 31.1429 | 31.2071 | 31.2071 | -0.957 (-2.98%) | 2,660,173 |
| 17 Dec 2019 | CNY | 32.1286 | 32.4286 | 31.5857 | 32.1643 | 32.1643 | +0.014 (+0.04%) | 2,695,254 |
| 16 Dec 2019 | CNY | 31.1143 | 32.5714 | 30.5429 | 32.15 | 32.15 | +1.821 (+6.01%) | 2,434,580 |
| 13 Dec 2019 | CNY | 30.2786 | 30.6857 | 29.6429 | 30.3286 | 30.3286 | +0.393 (+1.31%) | 1,103,620 |
| 12 Dec 2019 | CNY | 30.7071 | 30.7071 | 29.9214 | 29.9357 | 29.9357 | -0.314 (-1.04%) | 969,220 |
| 11 Dec 2019 | CNY | 30.7786 | 31.0571 | 29.9929 | 30.25 | 30.25 | -0.264 (-0.87%) | 1,035,020 |
| 10 Dec 2019 | CNY | 30.05 | 30.9429 | 29.95 | 30.5143 | 30.5143 | +0.464 (+1.55%) | 1,169,242 |
| 9 Dec 2019 | CNY | 30.0357 | 30.5357 | 29.7857 | 30.05 | 30.05 | +0.014 (+0.05%) | 930,851 |
| 6 Dec 2019 | CNY | 29.7929 | 30.4286 | 29.7929 | 30.0357 | 30.0357 | +0.057 (+0.19%) | 1,614,657 |
| 5 Dec 2019 | CNY | 28.3357 | 30.0571 | 28.3357 | 29.9786 | 29.9786 | +1.3 (+4.53%) | 1,868,568 |
| 4 Dec 2019 | CNY | 27.8714 | 29.1143 | 27.5714 | 28.6786 | 28.6786 | +0.693 (+2.48%) | 1,477,462 |
| 3 Dec 2019 | CNY | 27.8571 | 28.1214 | 27.5143 | 27.9857 | 27.9857 | -0.086 (-0.31%) | 874,804 |
| 2 Dec 2019 | CNY | 28.9143 | 29.1143 | 27.7214 | 28.0714 | 28.0714 | -0.464 (-1.63%) | 1,372,606 |
| 29 Nov 2019 | CNY | 28.2214 | 29.0429 | 28.2214 | 28.5357 | 28.5357 | -0.057 (-0.20%) | 1,630,020 |
| 28 Nov 2019 | CNY | 27.7143 | 29.4 | 27.4357 | 28.5929 | 28.5929 | +1.007 (+3.65%) | 2,277,212 |
| 27 Nov 2019 | CNY | 27.3571 | 28.2143 | 27.2357 | 27.5857 | 27.5857 | +0.207 (+0.76%) | 1,338,639 |
