| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | CNY | 39.2286 | 39.2714 | 35.6857 | 35.8786 | 35.8786 | -2.679 (-6.95%) | 3,878,075 |
| 20 Jan 2020 | CNY | 35.1071 | 39.1857 | 35.1071 | 38.5571 | 38.5571 | +3.557 (+10.16%) | 3,977,971 |
| 17 Jan 2020 | CNY | 34.2143 | 36.3214 | 33.8571 | 35 | 35 | +0.871 (+2.55%) | 3,751,923 |
| 16 Jan 2020 | CNY | 33.8429 | 34.9643 | 33.2143 | 34.1286 | 34.1286 | +0.557 (+1.66%) | 3,044,048 |
| 15 Jan 2020 | CNY | 33.5929 | 34.5 | 33.2571 | 33.5714 | 33.5714 | -0.014 (-0.04%) | 1,630,179 |
| 14 Jan 2020 | CNY | 33.5857 | 33.5857 | 33.5857 | 33.5857 | 33.5857 | -0.557 (-1.63%) | 2,329,629 |
| 13 Jan 2020 | CNY | 34.1429 | 34.1429 | 34.1429 | 34.1429 | 34.1429 | +0.2 (+0.59%) | 2,381,723 |
| 10 Jan 2020 | CNY | 32.5286 | 34.7571 | 32.3571 | 33.9429 | 33.9429 | +1.143 (+3.48%) | 4,094,244 |
| 9 Jan 2020 | CNY | 30.9357 | 33.5643 | 30.8286 | 32.8 | 32.8 | +2.386 (+7.84%) | 4,476,752 |
| 8 Jan 2020 | CNY | 30.4143 | 30.4143 | 30.4143 | 30.4143 | 30.4143 | -0.586 (-1.89%) | 1,743,564 |
| 7 Jan 2020 | CNY | 29.7143 | 31.1286 | 29.4429 | 31 | 31 | +1.357 (+4.58%) | 2,963,472 |
| 6 Jan 2020 | CNY | 30.3143 | 30.7 | 29.4357 | 29.6429 | 29.6429 | -0.65 (-2.15%) | 1,932,551 |
| 3 Jan 2020 | CNY | 30.9286 | 31 | 29.9429 | 30.2929 | 30.2929 | -0.471 (-1.53%) | 1,722,788 |
| 2 Jan 2020 | CNY | 30.1286 | 30.8571 | 29.7357 | 30.7643 | 30.7643 | +0.657 (+2.18%) | 2,417,958 |
| 31 Dec 2019 | CNY | 29.0786 | 30.4857 | 28.9143 | 30.1071 | 30.1071 | +1.036 (+3.56%) | 3,058,997 |
| 30 Dec 2019 | CNY | 29.3571 | 29.6643 | 28.0286 | 29.0714 | 29.0714 | -0.314 (-1.07%) | 2,402,416 |
| 27 Dec 2019 | CNY | 30.8214 | 31.1571 | 29.3857 | 29.3857 | 29.3857 | -1.693 (-5.45%) | 3,196,678 |
| 26 Dec 2019 | CNY | 30.6286 | 31.7143 | 30.3 | 31.0786 | 31.0786 | +0.736 (+2.42%) | 3,604,855 |
| 25 Dec 2019 | CNY | 31.3 | 31.8429 | 30 | 30.3429 | 30.3429 | -1.193 (-3.78%) | 4,575,636 |
| 24 Dec 2019 | CNY | 30.9286 | 31.9786 | 30.6714 | 31.5357 | 31.5357 | +0.043 (+0.14%) | 3,315,261 |
| 23 Dec 2019 | CNY | 29.4429 | 32.1429 | 29.4429 | 31.4929 | 31.4929 | +1.507 (+5.03%) | 5,942,272 |
| 20 Dec 2019 | CNY | 29.5214 | 32.5 | 29.3286 | 29.9857 | 29.9857 | +0.7 (+2.39%) | 5,950,198 |
| 19 Dec 2019 | CNY | 29.65 | 30.2571 | 28.7214 | 29.2857 | 29.2857 | -1.071 (-3.53%) | 4,988,943 |
| 18 Dec 2019 | CNY | 27.6071 | 32.3214 | 27.5429 | 30.3571 | 30.3571 | +3.414 (+12.67%) | 9,269,439 |
| 17 Dec 2019 | CNY | 26.2071 | 27.3786 | 26.2071 | 26.9429 | 26.9429 | +0.45 (+1.70%) | 5,502,400 |
| 16 Dec 2019 | CNY | 25.5643 | 26.6786 | 25.3429 | 26.4929 | 26.4929 | +1.1 (+4.33%) | 5,476,581 |
| 13 Dec 2019 | CNY | 25.1357 | 25.5714 | 24.3714 | 25.3929 | 25.3929 | +0.029 (+0.11%) | 5,526,801 |
| 12 Dec 2019 | CNY | 24.9286 | 26.2143 | 24.7143 | 25.3643 | 25.3643 | +0.864 (+3.53%) | 7,725,296 |
| 11 Dec 2019 | CNY | 26.4643 | 26.9357 | 24.5 | 24.5 | 24.5 | -3.943 (-13.86%) | 11,068,152 |
| 10 Dec 2019 | CNY | 24.1143 | 31.0714 | 23.4286 | 28.4429 | 28.4429 | +3.171 (+12.55%) | 18,282,026 |
