| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 33.68 | 33.9 | 32.88 | 33 | 33 | -0.63 (-1.87%) | 3,051,541 |
| 9 Jan 2020 | CNY | 33.83 | 33.98 | 33.31 | 33.63 | 33.63 | +0.41 (+1.23%) | 2,970,003 |
| 8 Jan 2020 | CNY | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -0.37 (-1.10%) | 4,200,941 |
| 7 Jan 2020 | CNY | 33.88 | 34.1 | 32.81 | 33.59 | 33.59 | -0.32 (-0.94%) | 4,361,715 |
| 6 Jan 2020 | CNY | 32.45 | 34.35 | 32.18 | 33.91 | 33.91 | +1.24 (+3.80%) | 5,004,237 |
| 3 Jan 2020 | CNY | 33.15 | 33.68 | 32.3 | 32.67 | 32.67 | -1.01 (-3.00%) | 4,501,751 |
| 2 Jan 2020 | CNY | 33.39 | 34.14 | 32.8 | 33.68 | 33.68 | +0.41 (+1.23%) | 3,855,016 |
| 31 Dec 2019 | CNY | 31.97 | 34.42 | 31.91 | 33.27 | 33.27 | +1.1 (+3.42%) | 4,775,424 |
| 30 Dec 2019 | CNY | 32.95 | 32.95 | 31.02 | 32.17 | 32.17 | -0.69 (-2.10%) | 4,076,344 |
| 27 Dec 2019 | CNY | 30.66 | 34.5 | 30.66 | 32.86 | 32.86 | +1.97 (+6.38%) | 8,087,591 |
| 26 Dec 2019 | CNY | 30.64 | 31.5 | 30 | 30.89 | 30.89 | +0.6 (+1.98%) | 4,985,593 |
| 25 Dec 2019 | CNY | 28.96 | 30.89 | 28.96 | 30.29 | 30.29 | +1.56 (+5.43%) | 8,029,364 |
| 24 Dec 2019 | CNY | 26.75 | 28.79 | 26.75 | 28.73 | 28.73 | +1.95 (+7.28%) | 3,866,500 |
| 23 Dec 2019 | CNY | 28.31 | 28.79 | 26.67 | 26.78 | 26.78 | -1.74 (-6.10%) | 2,812,990 |
| 20 Dec 2019 | CNY | 28.5 | 29.39 | 28.5 | 28.52 | 28.52 | -0.09 (-0.31%) | 2,516,186 |
| 19 Dec 2019 | CNY | 29.54 | 29.54 | 28.31 | 28.61 | 28.61 | -0.67 (-2.29%) | 3,318,679 |
| 18 Dec 2019 | CNY | 28.42 | 30.28 | 28.41 | 29.28 | 29.28 | +0.57 (+1.99%) | 5,456,992 |
| 17 Dec 2019 | CNY | 26.69 | 29.57 | 26.65 | 28.71 | 28.71 | +1.56 (+5.75%) | 5,792,535 |
| 16 Dec 2019 | CNY | 26.02 | 27.18 | 26 | 27.15 | 27.15 | +0.27 (+1.00%) | 3,839,201 |
| 13 Dec 2019 | CNY | 28.11 | 28.2 | 26 | 26.88 | 26.88 | -0.78 (-2.82%) | 4,790,843 |
| 12 Dec 2019 | CNY | 28.26 | 28.87 | 27.62 | 27.66 | 27.66 | -0.44 (-1.57%) | 4,251,759 |
| 11 Dec 2019 | CNY | 29.21 | 31.12 | 27.96 | 28.1 | 28.1 | -1.1 (-3.77%) | 8,570,233 |
| 10 Dec 2019 | CNY | 24.56 | 29.22 | 24.4 | 29.2 | 29.2 | +4.63 (+18.84%) | 10,270,725 |
| 9 Dec 2019 | CNY | 23.87 | 24.94 | 23.72 | 24.57 | 24.57 | +1.01 (+4.29%) | 4,184,373 |
| 6 Dec 2019 | CNY | 23.1 | 23.86 | 23.06 | 23.56 | 23.56 | +0.26 (+1.12%) | 2,959,158 |
| 5 Dec 2019 | CNY | 22.77 | 23.33 | 22.37 | 23.3 | 23.3 | +0.6 (+2.64%) | 2,500,129 |
| 4 Dec 2019 | CNY | 22.39 | 22.94 | 22.13 | 22.7 | 22.7 | +0.18 (+0.80%) | 1,541,663 |
| 3 Dec 2019 | CNY | 22.32 | 22.52 | 21.88 | 22.52 | 22.52 | +0.21 (+0.94%) | 1,878,159 |
| 2 Dec 2019 | CNY | 23.85 | 23.85 | 22.17 | 22.31 | 22.31 | -1.2 (-5.10%) | 2,719,351 |
| 29 Nov 2019 | CNY | 23.18 | 23.67 | 23.18 | 23.51 | 23.51 | +0.23 (+0.99%) | 2,352,679 |
