| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | CNY | 52.2 | 52.48 | 51.85 | 52.05 | 52.05 | -0.29 (-0.55%) | 634,774 |
| 2 Jan 2020 | CNY | 53 | 53 | 52.06 | 52.34 | 52.34 | +0.19 (+0.36%) | 943,065 |
| 31 Dec 2019 | CNY | 51.43 | 52.3 | 51.33 | 52.15 | 52.15 | +0.25 (+0.48%) | 515,294 |
| 30 Dec 2019 | CNY | 50.02 | 52.24 | 50.02 | 51.9 | 51.9 | +0.72 (+1.41%) | 1,005,772 |
| 27 Dec 2019 | CNY | 53.1 | 53.96 | 51.06 | 51.18 | 51.18 | -1.82 (-3.43%) | 1,429,286 |
| 26 Dec 2019 | CNY | 53 | 54 | 52.6 | 53 | 53 | -0.53 (-0.99%) | 1,115,457 |
| 25 Dec 2019 | CNY | 53.25 | 54.19 | 52.27 | 53.53 | 53.53 | -0.15 (-0.28%) | 1,661,879 |
| 24 Dec 2019 | CNY | 52.09 | 54.98 | 52.09 | 53.68 | 53.68 | +0.78 (+1.47%) | 2,906,653 |
| 23 Dec 2019 | CNY | 51.33 | 53.2 | 50.86 | 52.9 | 52.9 | +2.99 (+5.99%) | 3,392,523 |
| 20 Dec 2019 | CNY | 49.5 | 50.82 | 49.1 | 49.91 | 49.91 | +0.46 (+0.93%) | 1,168,863 |
| 19 Dec 2019 | CNY | 49.73 | 51.2 | 49.43 | 49.45 | 49.45 | -0.27 (-0.54%) | 915,978 |
| 18 Dec 2019 | CNY | 50.3 | 50.5 | 49.51 | 49.72 | 49.72 | -1.54 (-3.00%) | 1,325,491 |
| 17 Dec 2019 | CNY | 48.43 | 51.8 | 47.15 | 51.26 | 51.26 | +2.95 (+6.11%) | 2,570,971 |
| 16 Dec 2019 | CNY | 48.22 | 49 | 48.03 | 48.31 | 48.31 | -0.01 (-0.02%) | 1,200,149 |
| 13 Dec 2019 | CNY | 48.16 | 48.55 | 47 | 48.32 | 48.32 | +0.54 (+1.13%) | 1,096,852 |
| 12 Dec 2019 | CNY | 48.35 | 48.59 | 47.68 | 47.78 | 47.78 | -0.52 (-1.08%) | 779,083 |
| 11 Dec 2019 | CNY | 48.88 | 49.45 | 47.5 | 48.3 | 48.3 | -0.6 (-1.23%) | 1,394,317 |
| 10 Dec 2019 | CNY | 48.15 | 49.29 | 48.15 | 48.9 | 48.9 | +0.31 (+0.64%) | 1,242,608 |
| 9 Dec 2019 | CNY | 49.45 | 49.6 | 48 | 48.59 | 48.59 | -0.71 (-1.44%) | 1,155,197 |
| 6 Dec 2019 | CNY | 49.49 | 49.81 | 48.33 | 49.3 | 49.3 | -0.33 (-0.66%) | 1,246,139 |
| 5 Dec 2019 | CNY | 49.39 | 50.18 | 48.56 | 49.63 | 49.63 | +0.5 (+1.02%) | 1,554,733 |
| 4 Dec 2019 | CNY | 46.14 | 49.46 | 45.83 | 49.13 | 49.13 | +3.01 (+6.53%) | 2,101,674 |
| 3 Dec 2019 | CNY | 46.1 | 46.75 | 44.7 | 46.12 | 46.12 | -0.6 (-1.28%) | 974,416 |
| 2 Dec 2019 | CNY | 46.39 | 47.74 | 45.58 | 46.72 | 46.72 | -0.12 (-0.26%) | 1,052,578 |
| 29 Nov 2019 | CNY | 47.2 | 47.2 | 45.5 | 46.84 | 46.84 | -0.18 (-0.38%) | 1,345,142 |
| 28 Nov 2019 | CNY | 47.5 | 47.95 | 46.6 | 47.02 | 47.02 | -0.58 (-1.22%) | 728,477 |
| 27 Nov 2019 | CNY | 48.08 | 48.08 | 46.1 | 47.6 | 47.6 | +0.15 (+0.32%) | 1,403,158 |
| 26 Nov 2019 | CNY | 46.09 | 48.59 | 46.09 | 47.45 | 47.45 | +1.43 (+3.11%) | 1,999,996 |
| 25 Nov 2019 | CNY | 48.65 | 49.5 | 45.58 | 46.02 | 46.02 | -2.34 (-4.84%) | 1,898,309 |
| 22 Nov 2019 | CNY | 49.55 | 49.97 | 47.2 | 48.36 | 48.36 | -1.54 (-3.09%) | 2,061,011 |
