| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 36.9 | 38.7 | 36.49 | 37.6 | 37.6 | +0.75 (+2.04%) | 10,676,695 |
| 15 Jan 2020 | CNY | 34.63 | 37.95 | 34.63 | 36.85 | 36.85 | +1.97 (+5.65%) | 11,689,548 |
| 14 Jan 2020 | CNY | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.94 (-2.62%) | 11,058,500 |
| 13 Jan 2020 | CNY | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | +3.26 (+10.01%) | 17,322,803 |
| 10 Jan 2020 | CNY | 32.5 | 33.28 | 32.3 | 32.56 | 32.56 | -0.35 (-1.06%) | 7,905,207 |
| 9 Jan 2020 | CNY | 31.7 | 33.45 | 31.7 | 32.91 | 32.91 | +1.13 (+3.56%) | 11,695,329 |
| 8 Jan 2020 | CNY | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | +0.27 (+0.86%) | 11,162,682 |
| 7 Jan 2020 | CNY | 31.15 | 31.8 | 30.61 | 31.51 | 31.51 | +0.61 (+1.97%) | 10,092,233 |
| 6 Jan 2020 | CNY | 31.65 | 31.95 | 30.55 | 30.9 | 30.9 | -1.6 (-4.92%) | 13,611,509 |
| 3 Jan 2020 | CNY | 33.01 | 33.14 | 32.03 | 32.5 | 32.5 | -0.9 (-2.69%) | 9,665,808 |
| 2 Jan 2020 | CNY | 32.46 | 34.3 | 32.02 | 33.4 | 33.4 | +0.81 (+2.49%) | 12,109,145 |
| 31 Dec 2019 | CNY | 32.96 | 33.33 | 31.68 | 32.59 | 32.59 | -0.7 (-2.10%) | 9,569,740 |
| 30 Dec 2019 | CNY | 33 | 33.47 | 31.3 | 33.29 | 33.29 | +0.3 (+0.91%) | 11,123,604 |
| 27 Dec 2019 | CNY | 34.55 | 34.99 | 32.95 | 32.99 | 32.99 | -2.46 (-6.94%) | 16,865,205 |
| 26 Dec 2019 | CNY | 34.06 | 35.8 | 33.4 | 35.45 | 35.45 | +2.57 (+7.82%) | 21,638,904 |
| 25 Dec 2019 | CNY | 29.9 | 32.88 | 29 | 32.88 | 32.88 | +2.99 (+10.00%) | 9,564,112 |
| 24 Dec 2019 | CNY | 28.99 | 30.4 | 28.18 | 29.89 | 29.89 | +1.64 (+5.81%) | 13,158,142 |
| 23 Dec 2019 | CNY | 28.83 | 31.35 | 28.25 | 28.25 | 28.25 | -0.73 (-2.52%) | 13,162,045 |
| 20 Dec 2019 | CNY | 29.01 | 29.54 | 28.12 | 28.98 | 28.98 | -0.32 (-1.09%) | 8,586,651 |
| 19 Dec 2019 | CNY | 29 | 30.02 | 28.52 | 29.3 | 29.3 | +0.3 (+1.03%) | 13,619,467 |
| 18 Dec 2019 | CNY | 29.5 | 30.47 | 28.7 | 29 | 29 | -0.87 (-2.91%) | 11,389,315 |
| 17 Dec 2019 | CNY | 28.05 | 30.43 | 27.91 | 29.87 | 29.87 | +1.64 (+5.81%) | 14,518,871 |
| 16 Dec 2019 | CNY | 27.7 | 29.06 | 27.43 | 28.23 | 28.23 | -0.07 (-0.25%) | 14,041,713 |
| 13 Dec 2019 | CNY | 28.2 | 28.59 | 27.18 | 28.3 | 28.3 | +0.55 (+1.98%) | 12,186,278 |
| 12 Dec 2019 | CNY | 26.49 | 29.05 | 26.49 | 27.75 | 27.75 | +1.23 (+4.64%) | 15,239,331 |
| 11 Dec 2019 | CNY | 26.19 | 26.92 | 26 | 26.52 | 26.52 | +0.04 (+0.15%) | 8,946,326 |
| 10 Dec 2019 | CNY | 25.66 | 26.98 | 25.5 | 26.48 | 26.48 | +0.68 (+2.64%) | 11,376,780 |
| 9 Dec 2019 | CNY | 26.08 | 26.38 | 24.75 | 25.8 | 25.8 | +0.4 (+1.57%) | 14,547,771 |
| 6 Dec 2019 | CNY | 22.77 | 25.4 | 22.6 | 25.4 | 25.4 | +2.31 (+10.00%) | 11,568,747 |
| 5 Dec 2019 | CNY | 22.7 | 23.44 | 22.55 | 23.09 | 23.09 | +0.58 (+2.58%) | 8,167,672 |
