| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 42.2473 | 42.7308 | 41.478 | 42.544 | 42.544 | +0.368 (+0.87%) | 3,395,479 |
| 15 Jan 2020 | CNY | 41.5824 | 42.6099 | 40.978 | 42.1758 | 42.1758 | +0.582 (+1.40%) | 2,818,825 |
| 14 Jan 2020 | CNY | 41.5934 | 41.5934 | 41.5934 | 41.5934 | 41.5934 | +0.275 (+0.66%) | 4,785,235 |
| 13 Jan 2020 | CNY | 41.3187 | 41.3187 | 41.3187 | 41.3187 | 41.3187 | -0.56 (-1.34%) | 4,277,859 |
| 10 Jan 2020 | CNY | 41.8681 | 42.2418 | 41.5385 | 41.8791 | 41.8791 | -0.082 (-0.20%) | 3,680,105 |
| 9 Jan 2020 | CNY | 40.9341 | 42.1154 | 40.9341 | 41.9615 | 41.9615 | +1.302 (+3.20%) | 6,152,311 |
| 8 Jan 2020 | CNY | 40.6593 | 40.6593 | 40.6593 | 40.6593 | 40.6593 | +0.385 (+0.95%) | 6,300,925 |
| 7 Jan 2020 | CNY | 39.6593 | 40.2747 | 39.3187 | 40.2747 | 40.2747 | +0.659 (+1.66%) | 4,446,847 |
| 6 Jan 2020 | CNY | 38.8407 | 39.9231 | 38.6484 | 39.6154 | 39.6154 | +0.604 (+1.55%) | 6,277,764 |
| 3 Jan 2020 | CNY | 39.555 | 40.1099 | 38.9835 | 39.011 | 39.011 | -0.692 (-1.74%) | 5,629,452 |
| 2 Jan 2020 | CNY | 40.3846 | 40.511 | 38.967 | 39.7033 | 39.7033 | -0.527 (-1.31%) | 7,949,803 |
| 31 Dec 2019 | CNY | 39.8352 | 40.2912 | 39.6209 | 40.2308 | 40.2308 | +0.396 (+0.99%) | 4,851,364 |
| 30 Dec 2019 | CNY | 39.011 | 40.0879 | 38.5385 | 39.8352 | 39.8352 | +0.978 (+2.52%) | 5,572,050 |
| 27 Dec 2019 | CNY | 38.4615 | 39.9835 | 38.4615 | 38.8571 | 38.8571 | +0.472 (+1.23%) | 8,395,177 |
| 26 Dec 2019 | CNY | 38.6703 | 38.9506 | 37.967 | 38.3846 | 38.3846 | -0.297 (-0.77%) | 4,533,421 |
| 25 Dec 2019 | CNY | 39.1978 | 39.2692 | 38.4341 | 38.6813 | 38.6813 | -0.522 (-1.33%) | 4,097,094 |
| 24 Dec 2019 | CNY | 39.4066 | 39.6154 | 38.5055 | 39.2033 | 39.2033 | -0.275 (-0.70%) | 4,966,883 |
| 23 Dec 2019 | CNY | 39.4725 | 40.2747 | 39.3187 | 39.478 | 39.478 | +0.126 (+0.32%) | 3,551,855 |
| 20 Dec 2019 | CNY | 40.0055 | 40.2912 | 39.2363 | 39.3517 | 39.3517 | -0.648 (-1.62%) | 3,654,035 |
| 19 Dec 2019 | CNY | 40.2363 | 40.3077 | 39.9341 | 40 | 40 | -0.33 (-0.82%) | 2,237,549 |
| 18 Dec 2019 | CNY | 40.7637 | 40.9121 | 39.8352 | 40.3297 | 40.3297 | -0.357 (-0.88%) | 5,183,583 |
| 17 Dec 2019 | CNY | 41.2528 | 41.2528 | 40.2473 | 40.6868 | 40.6868 | -0.725 (-1.75%) | 5,518,858 |
| 16 Dec 2019 | CNY | 42.1209 | 42.2528 | 40.8901 | 41.4121 | 41.4121 | -0.511 (-1.22%) | 4,351,030 |
| 13 Dec 2019 | CNY | 41.3242 | 42.033 | 40.9945 | 41.9231 | 41.9231 | +0.94 (+2.29%) | 3,358,051 |
| 12 Dec 2019 | CNY | 41.3077 | 41.4835 | 40.7692 | 40.9835 | 40.9835 | -0.451 (-1.09%) | 2,235,666 |
| 11 Dec 2019 | CNY | 40.8132 | 41.6484 | 40.4396 | 41.4341 | 41.4341 | +0.582 (+1.43%) | 3,457,350 |
| 10 Dec 2019 | CNY | 40.6044 | 40.8901 | 40.1539 | 40.8517 | 40.8517 | +0.434 (+1.07%) | 3,295,929 |
| 9 Dec 2019 | CNY | 41.978 | 42.0495 | 40.044 | 40.4176 | 40.4176 | -1.632 (-3.88%) | 4,751,271 |
| 6 Dec 2019 | CNY | 41.489 | 42.1154 | 40.8407 | 42.0495 | 42.0495 | +0.363 (+0.87%) | 3,245,777 |
| 5 Dec 2019 | CNY | 41.4396 | 42.1868 | 41.1429 | 41.6868 | 41.6868 | +0.445 (+1.08%) | 3,605,733 |
