| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2020 | CNY | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | +0.96 (+1.66%) | 1,087,167 |
| 10 Jan 2020 | CNY | 59.95 | 59.97 | 57.8 | 57.83 | 57.83 | -1.38 (-2.33%) | 1,505,891 |
| 9 Jan 2020 | CNY | 58.3 | 59.33 | 58.2 | 59.21 | 59.21 | +1.05 (+1.81%) | 1,585,695 |
| 8 Jan 2020 | CNY | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | +0.69 (+1.20%) | 2,026,940 |
| 7 Jan 2020 | CNY | 57.3 | 57.66 | 56.16 | 57.47 | 57.47 | +0.07 (+0.12%) | 1,296,045 |
| 6 Jan 2020 | CNY | 56.59 | 57.5 | 56 | 57.4 | 57.4 | +0.8 (+1.41%) | 1,592,107 |
| 3 Jan 2020 | CNY | 56.24 | 56.85 | 55.7 | 56.6 | 56.6 | +0.56 (+1.00%) | 1,138,746 |
| 2 Jan 2020 | CNY | 55.22 | 56.29 | 55.22 | 56.04 | 56.04 | +0.83 (+1.50%) | 1,104,947 |
| 31 Dec 2019 | CNY | 54.9 | 55.85 | 54.54 | 55.21 | 55.21 | +0.16 (+0.29%) | 639,318 |
| 30 Dec 2019 | CNY | 55.01 | 55.3 | 54.01 | 55.05 | 55.05 | -0.82 (-1.47%) | 792,904 |
| 27 Dec 2019 | CNY | 57.3 | 57.8 | 55.8 | 55.87 | 55.87 | -1.51 (-2.63%) | 1,167,539 |
| 26 Dec 2019 | CNY | 56 | 57.65 | 55.33 | 57.38 | 57.38 | +1.38 (+2.46%) | 1,605,238 |
| 25 Dec 2019 | CNY | 54 | 56.68 | 54 | 56 | 56 | +1.83 (+3.38%) | 1,217,522 |
| 24 Dec 2019 | CNY | 53.95 | 54.8 | 53.7 | 54.17 | 54.17 | +0.86 (+1.61%) | 682,839 |
| 23 Dec 2019 | CNY | 55.66 | 55.93 | 53.22 | 53.31 | 53.31 | -2.88 (-5.13%) | 1,277,670 |
| 20 Dec 2019 | CNY | 57.14 | 58.11 | 56.08 | 56.19 | 56.19 | -1.68 (-2.90%) | 1,467,192 |
| 19 Dec 2019 | CNY | 61 | 62.49 | 57.78 | 57.87 | 57.87 | +0.28 (+0.49%) | 2,393,778 |
| 18 Dec 2019 | CNY | 56.02 | 58.49 | 56.02 | 57.59 | 57.59 | +1.18 (+2.09%) | 2,486,774 |
| 17 Dec 2019 | CNY | 53.77 | 57 | 53.01 | 56.41 | 56.41 | +2.82 (+5.26%) | 2,081,740 |
| 16 Dec 2019 | CNY | 52.32 | 53.95 | 52.32 | 53.59 | 53.59 | +1.43 (+2.74%) | 1,127,198 |
| 13 Dec 2019 | CNY | 52.54 | 53.09 | 51.4 | 52.16 | 52.16 | -0.28 (-0.53%) | 925,069 |
| 12 Dec 2019 | CNY | 51.96 | 53.6 | 51.8 | 52.44 | 52.44 | +0.48 (+0.92%) | 1,255,604 |
| 11 Dec 2019 | CNY | 52.3 | 54.96 | 51.88 | 51.96 | 51.96 | -1.84 (-3.42%) | 1,702,494 |
| 10 Dec 2019 | CNY | 49.97 | 56.28 | 49.41 | 53.8 | 53.8 | +3.88 (+7.77%) | 3,331,157 |
| 9 Dec 2019 | CNY | 48.1 | 50.19 | 47.9 | 49.92 | 49.92 | +2.18 (+4.57%) | 1,593,152 |
| 6 Dec 2019 | CNY | 47.92 | 48.38 | 47.51 | 47.74 | 47.74 | -0.19 (-0.40%) | 674,241 |
| 5 Dec 2019 | CNY | 48.1 | 48.1 | 47.18 | 47.93 | 47.93 | -0.15 (-0.31%) | 725,600 |
| 4 Dec 2019 | CNY | 46.86 | 48.28 | 46.86 | 48.08 | 48.08 | +0.41 (+0.86%) | 737,154 |
| 3 Dec 2019 | CNY | 48.8 | 48.8 | 47.12 | 47.67 | 47.67 | -1.51 (-3.07%) | 830,610 |
| 2 Dec 2019 | CNY | 49.88 | 50.69 | 48.91 | 49.18 | 49.18 | -0.47 (-0.95%) | 815,152 |
