| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | CNY | 31 | 32.18 | 29.6 | 29.99 | 29.99 | -1.76 (-5.54%) | 3,548,535 |
| 22 Jan 2020 | CNY | 31.2 | 31.86 | 29.58 | 31.75 | 31.75 | +0.45 (+1.44%) | 3,645,300 |
| 21 Jan 2020 | CNY | 32.05 | 33.2 | 31.16 | 31.3 | 31.3 | -1.1 (-3.40%) | 3,585,503 |
| 20 Jan 2020 | CNY | 31.92 | 33.29 | 30.8 | 32.4 | 32.4 | +0.48 (+1.50%) | 5,699,304 |
| 17 Jan 2020 | CNY | 30.51 | 32.9 | 30.46 | 31.92 | 31.92 | +1.43 (+4.69%) | 6,747,826 |
| 16 Jan 2020 | CNY | 29.44 | 30.96 | 29.25 | 30.49 | 30.49 | +1.18 (+4.03%) | 4,538,112 |
| 15 Jan 2020 | CNY | 29.75 | 30.16 | 29.21 | 29.31 | 29.31 | -0.62 (-2.07%) | 2,299,739 |
| 14 Jan 2020 | CNY | 29.8 | 30.27 | 29.69 | 29.93 | 29.93 | +0.01 (+0.03%) | 2,982,729 |
| 13 Jan 2020 | CNY | 29.3 | 29.96 | 29.13 | 29.92 | 29.92 | +0.72 (+2.47%) | 3,121,242 |
| 10 Jan 2020 | CNY | 29.49 | 29.5 | 28.9 | 29.2 | 29.2 | -0.12 (-0.41%) | 2,907,144 |
| 9 Jan 2020 | CNY | 29.6 | 29.69 | 28.92 | 29.32 | 29.32 | +0.23 (+0.79%) | 3,614,930 |
| 8 Jan 2020 | CNY | 28.7 | 29.48 | 28.46 | 29.09 | 29.09 | +0.23 (+0.80%) | 4,373,845 |
| 7 Jan 2020 | CNY | 28.15 | 28.87 | 27.99 | 28.86 | 28.86 | +0.76 (+2.70%) | 3,397,814 |
| 6 Jan 2020 | CNY | 27.95 | 28.45 | 27.77 | 28.1 | 28.1 | -0.14 (-0.50%) | 2,589,955 |
| 3 Jan 2020 | CNY | 28.04 | 28.4 | 27.82 | 28.24 | 28.24 | +0.2 (+0.71%) | 2,379,135 |
| 2 Jan 2020 | CNY | 27.61 | 28.1 | 27.38 | 28.04 | 28.04 | +0.69 (+2.52%) | 2,343,597 |
| 31 Dec 2019 | CNY | 27.69 | 27.75 | 27.16 | 27.35 | 27.35 | -0.16 (-0.58%) | 1,796,476 |
| 30 Dec 2019 | CNY | 28.1 | 28.2 | 26.5 | 27.51 | 27.51 | -0.9 (-3.17%) | 2,906,080 |
| 27 Dec 2019 | CNY | 29.22 | 29.4 | 28.4 | 28.41 | 28.41 | -0.81 (-2.77%) | 3,153,517 |
| 26 Dec 2019 | CNY | 28.93 | 29.5 | 28.8 | 29.22 | 29.22 | +0.17 (+0.59%) | 2,711,988 |
| 25 Dec 2019 | CNY | 28.99 | 29.45 | 28.71 | 29.05 | 29.05 | +0.03 (+0.10%) | 3,405,529 |
| 24 Dec 2019 | CNY | 28.32 | 29.14 | 28.31 | 29.02 | 29.02 | +0.57 (+2.00%) | 2,568,306 |
| 23 Dec 2019 | CNY | 29.4 | 29.78 | 28.31 | 28.45 | 28.45 | -1.44 (-4.82%) | 3,957,453 |
| 20 Dec 2019 | CNY | 30.1 | 30.87 | 29.8 | 29.89 | 29.89 | -0.05 (-0.17%) | 4,952,943 |
| 19 Dec 2019 | CNY | 31 | 31 | 29.74 | 29.94 | 29.94 | -1.54 (-4.89%) | 7,239,902 |
| 18 Dec 2019 | CNY | 29.09 | 31.5 | 29.09 | 31.48 | 31.48 | +2.63 (+9.12%) | 11,470,130 |
| 17 Dec 2019 | CNY | 28.17 | 29.5 | 28.15 | 28.85 | 28.85 | +0.4 (+1.41%) | 6,057,821 |
| 16 Dec 2019 | CNY | 27.98 | 28.5 | 27.62 | 28.45 | 28.45 | +0.46 (+1.64%) | 5,497,784 |
| 13 Dec 2019 | CNY | 29 | 29.32 | 27.43 | 27.99 | 27.99 | -0.89 (-3.08%) | 7,679,672 |
| 12 Dec 2019 | CNY | 30 | 31.6 | 28.88 | 28.88 | 28.88 | -3.19 (-9.95%) | 10,964,278 |
