| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 50 | 51 | 49.99 | 50.43 | 50.43 | +0.44 (+0.88%) | 678,247 |
| 15 Jan 2020 | CNY | 51.9 | 51.9 | 49.88 | 49.99 | 49.99 | -1.53 (-2.97%) | 626,687 |
| 14 Jan 2020 | CNY | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.22 (-0.43%) | 762,593 |
| 13 Jan 2020 | CNY | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.06 (-0.12%) | 831,859 |
| 10 Jan 2020 | CNY | 50.88 | 51.85 | 49.56 | 51.8 | 51.8 | +1.22 (+2.41%) | 1,013,078 |
| 9 Jan 2020 | CNY | 50.02 | 51.93 | 49.88 | 50.58 | 50.58 | +1.22 (+2.47%) | 1,136,258 |
| 8 Jan 2020 | CNY | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | +0.96 (+1.98%) | 1,226,429 |
| 7 Jan 2020 | CNY | 47.79 | 48.55 | 47.1 | 48.4 | 48.4 | +0.76 (+1.60%) | 646,801 |
| 6 Jan 2020 | CNY | 47.58 | 48.18 | 47 | 47.64 | 47.64 | -0.01 (-0.02%) | 539,426 |
| 3 Jan 2020 | CNY | 47.33 | 47.9 | 46.83 | 47.65 | 47.65 | +0.32 (+0.68%) | 574,027 |
| 2 Jan 2020 | CNY | 46.9 | 47.67 | 46 | 47.33 | 47.33 | +0.4 (+0.85%) | 752,685 |
| 31 Dec 2019 | CNY | 46 | 47.85 | 45.86 | 46.93 | 46.93 | +1.12 (+2.44%) | 671,540 |
| 30 Dec 2019 | CNY | 45.85 | 46 | 44.66 | 45.81 | 45.81 | -0.46 (-0.99%) | 453,936 |
| 27 Dec 2019 | CNY | 46.8 | 47.35 | 46.27 | 46.27 | 46.27 | -0.51 (-1.09%) | 666,511 |
| 26 Dec 2019 | CNY | 46.21 | 47.27 | 45.94 | 46.78 | 46.78 | +0.57 (+1.23%) | 842,690 |
| 25 Dec 2019 | CNY | 45.7 | 46.75 | 45.17 | 46.21 | 46.21 | +0.31 (+0.68%) | 426,078 |
| 24 Dec 2019 | CNY | 44.61 | 45.94 | 44.61 | 45.9 | 45.9 | +1.35 (+3.03%) | 899,970 |
| 23 Dec 2019 | CNY | 46.22 | 46.22 | 44.51 | 44.55 | 44.55 | -1.63 (-3.53%) | 484,922 |
| 20 Dec 2019 | CNY | 47.39 | 47.57 | 46.17 | 46.18 | 46.18 | -0.62 (-1.32%) | 652,970 |
| 19 Dec 2019 | CNY | 47.79 | 48.12 | 46.7 | 46.8 | 46.8 | -0.67 (-1.41%) | 1,045,227 |
| 18 Dec 2019 | CNY | 46 | 47.93 | 46 | 47.47 | 47.47 | +1.47 (+3.20%) | 970,872 |
| 17 Dec 2019 | CNY | 45.71 | 46.17 | 44.99 | 46 | 46 | +0.29 (+0.63%) | 657,404 |
| 16 Dec 2019 | CNY | 45.78 | 46.29 | 45.2 | 45.71 | 45.71 | -0.07 (-0.15%) | 820,649 |
| 13 Dec 2019 | CNY | 45.54 | 46.27 | 45.3 | 45.78 | 45.78 | -0.01 (-0.02%) | 552,442 |
| 12 Dec 2019 | CNY | 46 | 46.5 | 45.75 | 45.79 | 45.79 | +0.09 (+0.20%) | 605,830 |
| 11 Dec 2019 | CNY | 45.68 | 46.4 | 45.18 | 45.7 | 45.7 | -0.32 (-0.70%) | 994,493 |
| 10 Dec 2019 | CNY | 43.65 | 47.2 | 43.38 | 46.02 | 46.02 | +2.22 (+5.07%) | 1,618,353 |
| 9 Dec 2019 | CNY | 42.95 | 43.95 | 42.8 | 43.8 | 43.8 | +0.86 (+2.00%) | 483,043 |
| 6 Dec 2019 | CNY | 43.85 | 43.9 | 42.8 | 42.94 | 42.94 | -0.18 (-0.42%) | 293,590 |
| 5 Dec 2019 | CNY | 42.86 | 43.21 | 42.6 | 43.12 | 43.12 | -0.09 (-0.21%) | 462,227 |
