| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | CNY | 47.2 | 48.42 | 46.42 | 47.8 | 47.8 | +1.04 (+2.22%) | 4,888,621 |
| 6 Jan 2020 | CNY | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.54 (-1.14%) | 4,403,395 |
| 3 Jan 2020 | CNY | 46.74 | 48.21 | 45.16 | 47.3 | 47.3 | +1.25 (+2.71%) | 6,534,215 |
| 2 Jan 2020 | CNY | 45.02 | 47.2 | 45.02 | 46.05 | 46.05 | +1.77 (+4.00%) | 5,559,087 |
| 31 Dec 2019 | CNY | 43.8 | 45.2 | 43.56 | 44.28 | 44.28 | +0.18 (+0.41%) | 2,841,609 |
| 30 Dec 2019 | CNY | 44.34 | 44.44 | 41.62 | 44.1 | 44.1 | -1.21 (-2.67%) | 4,440,887 |
| 27 Dec 2019 | CNY | 44.9 | 47.9 | 44.9 | 45.31 | 45.31 | +0.69 (+1.55%) | 7,074,616 |
| 26 Dec 2019 | CNY | 45 | 45.91 | 44.2 | 44.62 | 44.62 | -0.83 (-1.83%) | 3,909,582 |
| 25 Dec 2019 | CNY | 44.7 | 46.61 | 44 | 45.45 | 45.45 | +1.25 (+2.83%) | 5,363,150 |
| 24 Dec 2019 | CNY | 42.99 | 45.78 | 42.8 | 44.2 | 44.2 | +2 (+4.74%) | 5,071,002 |
| 23 Dec 2019 | CNY | 44.8 | 44.8 | 41.24 | 42.2 | 42.2 | -3.72 (-8.10%) | 4,655,504 |
| 20 Dec 2019 | CNY | 46.58 | 48.9 | 45.9 | 45.92 | 45.92 | -1.21 (-2.57%) | 4,814,548 |
| 19 Dec 2019 | CNY | 48.5 | 49.47 | 46.11 | 47.13 | 47.13 | -3.15 (-6.26%) | 7,425,657 |
| 18 Dec 2019 | CNY | 45.9 | 51.23 | 45.88 | 50.28 | 50.28 | +5.18 (+11.49%) | 13,439,537 |
| 17 Dec 2019 | CNY | 45 | 46 | 44.2 | 45.1 | 45.1 | +0.08 (+0.18%) | 7,179,634 |
| 16 Dec 2019 | CNY | 43.81 | 45.25 | 43.72 | 45.02 | 45.02 | +0.64 (+1.44%) | 7,564,591 |
| 13 Dec 2019 | CNY | 47.4 | 48.3 | 43 | 44.38 | 44.38 | -3.77 (-7.83%) | 11,446,348 |
| 12 Dec 2019 | CNY | 49.5 | 51.51 | 47.3 | 48.15 | 48.15 | -1.34 (-2.71%) | 9,775,155 |
| 11 Dec 2019 | CNY | 49 | 54.7 | 47.6 | 49.49 | 49.49 | +2.19 (+4.63%) | 15,576,007 |
| 10 Dec 2019 | CNY | 40.33 | 47.3 | 39 | 47.3 | 47.3 | +7.88 (+19.99%) | 11,135,723 |
| 9 Dec 2019 | CNY | 37 | 39.42 | 36.06 | 39.42 | 39.42 | +6.55 (+19.93%) | 8,121,107 |
| 6 Dec 2019 | CNY | 32.35 | 33.79 | 32.2 | 32.87 | 32.87 | +0.47 (+1.45%) | 2,076,982 |
| 5 Dec 2019 | CNY | 31.78 | 32.48 | 31.52 | 32.4 | 32.4 | +0.58 (+1.82%) | 1,427,038 |
| 4 Dec 2019 | CNY | 31 | 32.19 | 30.8 | 31.82 | 31.82 | +0.62 (+1.99%) | 1,218,862 |
| 3 Dec 2019 | CNY | 32.12 | 32.12 | 30.63 | 31.2 | 31.2 | -1.18 (-3.64%) | 1,560,238 |
| 2 Dec 2019 | CNY | 32.23 | 32.98 | 32.1 | 32.38 | 32.38 | +0.48 (+1.50%) | 2,292,704 |
| 29 Nov 2019 | CNY | 30.97 | 32.19 | 30.83 | 31.9 | 31.9 | +1.04 (+3.37%) | 2,321,817 |
| 28 Nov 2019 | CNY | 30.75 | 31.49 | 30.56 | 30.86 | 30.86 | +0.18 (+0.59%) | 1,210,895 |
| 27 Nov 2019 | CNY | 30.66 | 31 | 30.36 | 30.68 | 30.68 | +0.04 (+0.13%) | 898,524 |
| 26 Nov 2019 | CNY | 30.81 | 31.13 | 30 | 30.64 | 30.64 | -0.08 (-0.26%) | 1,032,604 |
