| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2020 | CNY | 50.33 | 53.98 | 49.86 | 52.99 | 52.99 | +3.69 (+7.48%) | 4,302,746 |
| 16 Jan 2020 | CNY | 48.24 | 49.87 | 48.24 | 49.3 | 49.3 | +1.09 (+2.26%) | 2,126,877 |
| 15 Jan 2020 | CNY | 49.74 | 50.04 | 47.91 | 48.21 | 48.21 | -1.67 (-3.35%) | 1,787,213 |
| 14 Jan 2020 | CNY | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | +0.57 (+1.16%) | 2,503,195 |
| 13 Jan 2020 | CNY | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | +0.85 (+1.75%) | 2,060,006 |
| 10 Jan 2020 | CNY | 48.7 | 49.5 | 47.84 | 48.46 | 48.46 | -0.45 (-0.92%) | 1,710,033 |
| 9 Jan 2020 | CNY | 49.31 | 49.99 | 48.23 | 48.91 | 48.91 | +0.31 (+0.64%) | 2,362,187 |
| 8 Jan 2020 | CNY | 48.6 | 48.6 | 48.6 | 48.6 | 48.6 | +2.31 (+4.99%) | 4,572,005 |
| 7 Jan 2020 | CNY | 45.3 | 46.37 | 44.5 | 46.29 | 46.29 | +0.74 (+1.62%) | 1,955,084 |
| 6 Jan 2020 | CNY | 45.3 | 46.6 | 44.84 | 45.55 | 45.55 | +0.17 (+0.37%) | 1,858,357 |
| 3 Jan 2020 | CNY | 44.9 | 45.7 | 44.39 | 45.38 | 45.38 | +0.5 (+1.11%) | 1,518,103 |
| 2 Jan 2020 | CNY | 44.22 | 44.9 | 44.13 | 44.88 | 44.88 | +0.92 (+2.09%) | 1,290,755 |
| 31 Dec 2019 | CNY | 43.91 | 44.45 | 43.7 | 43.96 | 43.96 | +0.38 (+0.87%) | 721,256 |
| 30 Dec 2019 | CNY | 44 | 44 | 42.67 | 43.58 | 43.58 | -0.36 (-0.82%) | 1,062,380 |
| 27 Dec 2019 | CNY | 44.49 | 45.45 | 43.66 | 43.94 | 43.94 | -0.29 (-0.66%) | 1,571,869 |
| 26 Dec 2019 | CNY | 43.6 | 44.89 | 43.51 | 44.23 | 44.23 | +0.01 (+0.02%) | 1,320,170 |
| 25 Dec 2019 | CNY | 42.51 | 45 | 42.31 | 44.22 | 44.22 | +1.57 (+3.68%) | 1,951,507 |
| 24 Dec 2019 | CNY | 41.81 | 42.82 | 41.81 | 42.65 | 42.65 | +0.85 (+2.03%) | 900,138 |
| 23 Dec 2019 | CNY | 43.7 | 43.7 | 41.8 | 41.8 | 41.8 | -1.99 (-4.54%) | 1,333,000 |
| 20 Dec 2019 | CNY | 44.61 | 45.12 | 43.79 | 43.79 | 43.79 | -0.73 (-1.64%) | 1,461,588 |
| 19 Dec 2019 | CNY | 45.49 | 45.9 | 44.25 | 44.52 | 44.52 | -0.98 (-2.15%) | 1,781,963 |
| 18 Dec 2019 | CNY | 44.01 | 45.85 | 44.01 | 45.5 | 45.5 | +1.07 (+2.41%) | 2,885,110 |
| 17 Dec 2019 | CNY | 44.35 | 44.9 | 43.55 | 44.43 | 44.43 | +0.46 (+1.05%) | 1,833,946 |
| 16 Dec 2019 | CNY | 42.67 | 43.97 | 42.67 | 43.97 | 43.97 | +1.25 (+2.93%) | 1,376,285 |
| 13 Dec 2019 | CNY | 43.8 | 43.95 | 41.72 | 42.72 | 42.72 | -0.48 (-1.11%) | 1,723,850 |
| 12 Dec 2019 | CNY | 43.07 | 44.6 | 42.9 | 43.2 | 43.2 | 0.0 (0.0%) | 1,737,754 |
| 11 Dec 2019 | CNY | 43.85 | 45.57 | 42.4 | 43.2 | 43.2 | -1.15 (-2.59%) | 2,775,530 |
| 10 Dec 2019 | CNY | 41.48 | 46.55 | 41.01 | 44.35 | 44.35 | +2.9 (+7.00%) | 4,481,451 |
| 9 Dec 2019 | CNY | 40.04 | 41.69 | 39.8 | 41.45 | 41.45 | +1.7 (+4.28%) | 2,399,881 |
| 6 Dec 2019 | CNY | 40.15 | 40.92 | 39.44 | 39.75 | 39.75 | -0.4 (-1.00%) | 1,564,237 |
