| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 50 | 54.26 | 49.65 | 53.26 | 53.26 | +2.16 (+4.23%) | 2,850,437 |
| 15 Jan 2020 | CNY | 53.72 | 55.3 | 50.57 | 51.1 | 51.1 | -2.34 (-4.38%) | 2,321,336 |
| 14 Jan 2020 | CNY | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.34 (-0.63%) | 1,789,043 |
| 13 Jan 2020 | CNY | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | +1.65 (+3.17%) | 1,868,214 |
| 10 Jan 2020 | CNY | 53.3 | 53.76 | 50.88 | 52.13 | 52.13 | -1.17 (-2.20%) | 1,682,876 |
| 9 Jan 2020 | CNY | 52.56 | 55.44 | 52.55 | 53.3 | 53.3 | +0.68 (+1.29%) | 2,379,602 |
| 8 Jan 2020 | CNY | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -1.66 (-3.06%) | 2,442,418 |
| 7 Jan 2020 | CNY | 53.29 | 57.25 | 53.29 | 54.28 | 54.28 | +0.39 (+0.72%) | 2,367,078 |
| 6 Jan 2020 | CNY | 55 | 56.88 | 52 | 53.89 | 53.89 | -3 (-5.27%) | 2,488,962 |
| 3 Jan 2020 | CNY | 49 | 58.31 | 49 | 56.89 | 56.89 | +6.71 (+13.37%) | 3,536,248 |
| 2 Jan 2020 | CNY | 46 | 53.5 | 44.69 | 50.18 | 50.18 | +4.73 (+10.41%) | 2,902,519 |
| 31 Dec 2019 | CNY | 42.39 | 45.86 | 42.23 | 45.45 | 45.45 | +3.09 (+7.29%) | 2,387,684 |
| 30 Dec 2019 | CNY | 43.3 | 43.3 | 40.01 | 42.36 | 42.36 | -0.41 (-0.96%) | 2,236,999 |
| 27 Dec 2019 | CNY | 44.71 | 45.31 | 42.03 | 42.77 | 42.77 | -1.88 (-4.21%) | 2,536,673 |
| 26 Dec 2019 | CNY | 45.6 | 46.68 | 43.9 | 44.65 | 44.65 | -1.38 (-3.00%) | 2,804,423 |
| 25 Dec 2019 | CNY | 42.5 | 46.98 | 41.6 | 46.03 | 46.03 | +2.18 (+4.97%) | 4,320,350 |
| 24 Dec 2019 | CNY | 39.05 | 44.3 | 38.6 | 43.85 | 43.85 | +4.93 (+12.67%) | 4,085,517 |
| 23 Dec 2019 | CNY | 39.8 | 42.38 | 38.4 | 38.92 | 38.92 | +0.17 (+0.44%) | 4,921,610 |
| 20 Dec 2019 | CNY | 35.89 | 39.3 | 35.68 | 38.75 | 38.75 | +2.88 (+8.03%) | 4,505,846 |
| 19 Dec 2019 | CNY | 35.6 | 36.33 | 34.92 | 35.87 | 35.87 | +0.68 (+1.93%) | 2,666,309 |
| 18 Dec 2019 | CNY | 34.74 | 36 | 34.74 | 35.19 | 35.19 | +0.5 (+1.44%) | 2,773,861 |
| 17 Dec 2019 | CNY | 33.84 | 34.86 | 33.69 | 34.69 | 34.69 | +0.62 (+1.82%) | 2,968,703 |
| 16 Dec 2019 | CNY | 33 | 34.46 | 32.96 | 34.07 | 34.07 | +1.82 (+5.64%) | 3,837,303 |
| 13 Dec 2019 | CNY | 32.57 | 32.95 | 31.92 | 32.25 | 32.25 | -0.27 (-0.83%) | 1,673,754 |
| 12 Dec 2019 | CNY | 32.5 | 33.25 | 32.4 | 32.52 | 32.52 | +0.22 (+0.68%) | 1,856,136 |
| 11 Dec 2019 | CNY | 32.4 | 33.3 | 32.29 | 32.3 | 32.3 | -0.53 (-1.61%) | 2,102,440 |
| 10 Dec 2019 | CNY | 31.65 | 33.9 | 31.5 | 32.83 | 32.83 | +1.03 (+3.24%) | 4,947,391 |
| 9 Dec 2019 | CNY | 31.38 | 31.98 | 30.91 | 31.8 | 31.8 | +0.5 (+1.60%) | 2,226,239 |
| 6 Dec 2019 | CNY | 31.03 | 31.55 | 30.95 | 31.3 | 31.3 | +0.22 (+0.71%) | 1,644,757 |
| 5 Dec 2019 | CNY | 30.98 | 31.24 | 30.65 | 31.08 | 31.08 | +0.18 (+0.58%) | 1,574,983 |
