| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | CNY | 34.2 | 37 | 33.84 | 36.15 | 36.15 | +2.35 (+6.95%) | 6,994,742 |
| 6 Jan 2020 | CNY | 33.6 | 35.14 | 33.6 | 33.8 | 33.8 | +0.61 (+1.84%) | 6,604,593 |
| 3 Jan 2020 | CNY | 32.94 | 33.77 | 32.78 | 33.19 | 33.19 | +0.35 (+1.07%) | 4,160,197 |
| 2 Jan 2020 | CNY | 32.9 | 32.94 | 32.08 | 32.84 | 32.84 | +0.49 (+1.51%) | 3,553,641 |
| 31 Dec 2019 | CNY | 31.96 | 33.63 | 31.96 | 32.35 | 32.35 | +0.48 (+1.51%) | 3,358,236 |
| 30 Dec 2019 | CNY | 32.09 | 32.48 | 30.95 | 31.87 | 31.87 | -0.28 (-0.87%) | 2,980,392 |
| 27 Dec 2019 | CNY | 33 | 33.47 | 32 | 32.15 | 32.15 | -0.91 (-2.75%) | 5,296,940 |
| 26 Dec 2019 | CNY | 32 | 33.85 | 31.48 | 33.06 | 33.06 | +1.13 (+3.54%) | 7,433,640 |
| 25 Dec 2019 | CNY | 31.18 | 33.49 | 31 | 31.93 | 31.93 | -0.55 (-1.69%) | 8,596,674 |
| 24 Dec 2019 | CNY | 29.21 | 32.77 | 29.21 | 32.48 | 32.48 | +3.71 (+12.90%) | 10,260,571 |
| 23 Dec 2019 | CNY | 30.6 | 30.6 | 28.7 | 28.77 | 28.77 | -0.01 (-0.03%) | 4,481,815 |
| 20 Dec 2019 | CNY | 29.8 | 30 | 28.77 | 28.78 | 28.78 | -0.97 (-3.26%) | 3,441,475 |
| 19 Dec 2019 | CNY | 30.31 | 30.32 | 29.68 | 29.75 | 29.75 | -0.53 (-1.75%) | 3,144,962 |
| 18 Dec 2019 | CNY | 29.49 | 30.32 | 29.37 | 30.28 | 30.28 | +0.78 (+2.64%) | 4,758,446 |
| 17 Dec 2019 | CNY | 29 | 29.87 | 29 | 29.5 | 29.5 | +0.42 (+1.44%) | 4,194,222 |
| 16 Dec 2019 | CNY | 28.89 | 29.39 | 28.56 | 29.08 | 29.08 | +0.4 (+1.39%) | 2,990,176 |
| 13 Dec 2019 | CNY | 28.27 | 28.78 | 28.05 | 28.68 | 28.68 | +0.78 (+2.80%) | 3,779,988 |
| 12 Dec 2019 | CNY | 28.03 | 28.77 | 27.88 | 27.9 | 27.9 | -0.13 (-0.46%) | 3,693,089 |
| 11 Dec 2019 | CNY | 28.18 | 28.85 | 27.89 | 28.03 | 28.03 | -0.23 (-0.81%) | 4,691,196 |
| 10 Dec 2019 | CNY | 26.69 | 28.96 | 26.62 | 28.26 | 28.26 | +1.33 (+4.94%) | 7,867,604 |
| 9 Dec 2019 | CNY | 25.88 | 27.04 | 25.88 | 26.93 | 26.93 | +1.08 (+4.18%) | 4,030,151 |
| 6 Dec 2019 | CNY | 25.9 | 26.23 | 25.8 | 25.85 | 25.85 | +0.09 (+0.35%) | 2,190,759 |
| 5 Dec 2019 | CNY | 25.9 | 26.06 | 25.7 | 25.76 | 25.76 | -0.05 (-0.19%) | 2,175,607 |
| 4 Dec 2019 | CNY | 25.51 | 26.11 | 25.4 | 25.81 | 25.81 | +0.16 (+0.62%) | 1,814,496 |
| 3 Dec 2019 | CNY | 26.01 | 26.27 | 25.33 | 25.65 | 25.65 | -0.58 (-2.21%) | 2,549,358 |
| 2 Dec 2019 | CNY | 27.02 | 27.22 | 26.2 | 26.23 | 26.23 | -0.57 (-2.13%) | 3,275,129 |
| 29 Nov 2019 | CNY | 25.88 | 26.86 | 25.52 | 26.8 | 26.8 | +0.87 (+3.36%) | 4,365,564 |
| 28 Nov 2019 | CNY | 25.69 | 26.49 | 25.42 | 25.93 | 25.93 | +0.43 (+1.69%) | 4,115,357 |
| 27 Nov 2019 | CNY | 25.4 | 26.2 | 25.38 | 25.5 | 25.5 | -0.01 (-0.04%) | 3,407,297 |
| 26 Nov 2019 | CNY | 25.6 | 25.82 | 25.13 | 25.51 | 25.51 | -0.34 (-1.32%) | 2,991,336 |
