| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | CNY | 59.76 | 59.97 | 54.8 | 56.13 | 56.13 | -4.15 (-6.88%) | 2,034,117 |
| 22 Jan 2020 | CNY | 56.58 | 60.42 | 56 | 60.28 | 60.28 | +3.23 (+5.66%) | 1,642,667 |
| 21 Jan 2020 | CNY | 58.8 | 60.48 | 56.8 | 57.05 | 57.05 | -1.43 (-2.45%) | 1,772,508 |
| 20 Jan 2020 | CNY | 56.75 | 59.91 | 55.41 | 58.48 | 58.48 | +1.92 (+3.39%) | 2,158,508 |
| 17 Jan 2020 | CNY | 54.95 | 57.68 | 54.95 | 56.56 | 56.56 | +1.76 (+3.21%) | 2,340,126 |
| 16 Jan 2020 | CNY | 54.05 | 55.55 | 53.55 | 54.8 | 54.8 | +0.47 (+0.87%) | 1,542,662 |
| 15 Jan 2020 | CNY | 53 | 56.45 | 53 | 54.33 | 54.33 | +1.51 (+2.86%) | 2,233,579 |
| 14 Jan 2020 | CNY | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -0.65 (-1.22%) | 1,346,530 |
| 13 Jan 2020 | CNY | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | +1.13 (+2.16%) | 1,643,492 |
| 10 Jan 2020 | CNY | 51.27 | 52.53 | 50.56 | 52.34 | 52.34 | +1.58 (+3.11%) | 1,848,081 |
| 9 Jan 2020 | CNY | 49.89 | 51.58 | 49.89 | 50.76 | 50.76 | +1.25 (+2.52%) | 1,584,767 |
| 8 Jan 2020 | CNY | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -1.58 (-3.09%) | 1,934,696 |
| 7 Jan 2020 | CNY | 48.84 | 51.47 | 48.66 | 51.09 | 51.09 | +2.25 (+4.61%) | 2,289,572 |
| 6 Jan 2020 | CNY | 48.21 | 49.39 | 48.08 | 48.84 | 48.84 | -0.22 (-0.45%) | 1,024,487 |
| 3 Jan 2020 | CNY | 48.6 | 49.47 | 48.22 | 49.06 | 49.06 | +0.35 (+0.72%) | 1,183,181 |
| 2 Jan 2020 | CNY | 47.5 | 49.3 | 47.5 | 48.71 | 48.71 | +1.24 (+2.61%) | 1,451,724 |
| 31 Dec 2019 | CNY | 47.06 | 47.5 | 46.81 | 47.47 | 47.47 | +0.29 (+0.61%) | 762,150 |
| 30 Dec 2019 | CNY | 47.61 | 47.88 | 46.15 | 47.18 | 47.18 | -0.53 (-1.11%) | 986,133 |
| 27 Dec 2019 | CNY | 48.63 | 48.88 | 47.69 | 47.71 | 47.71 | -0.92 (-1.89%) | 1,331,746 |
| 26 Dec 2019 | CNY | 48.95 | 49.58 | 48.1 | 48.63 | 48.63 | -0.38 (-0.78%) | 1,586,000 |
| 25 Dec 2019 | CNY | 48.7 | 49.94 | 48.31 | 49.01 | 49.01 | +0.31 (+0.64%) | 1,889,556 |
| 24 Dec 2019 | CNY | 47.9 | 48.7 | 47.32 | 48.7 | 48.7 | +1.14 (+2.40%) | 1,222,521 |
| 23 Dec 2019 | CNY | 47.9 | 49.1 | 47.3 | 47.56 | 47.56 | +0.04 (+0.08%) | 2,309,300 |
| 20 Dec 2019 | CNY | 47.75 | 48.48 | 47.51 | 47.52 | 47.52 | -0.37 (-0.77%) | 1,606,462 |
| 19 Dec 2019 | CNY | 48.94 | 50.39 | 47.65 | 47.89 | 47.89 | -1.06 (-2.17%) | 2,467,769 |
| 18 Dec 2019 | CNY | 46.61 | 48.95 | 46.22 | 48.95 | 48.95 | +2.57 (+5.54%) | 3,692,042 |
| 17 Dec 2019 | CNY | 46.28 | 47.19 | 45.5 | 46.38 | 46.38 | +0.2 (+0.43%) | 2,405,671 |
| 16 Dec 2019 | CNY | 45.65 | 46.38 | 45.37 | 46.18 | 46.18 | +0.83 (+1.83%) | 1,745,985 |
| 13 Dec 2019 | CNY | 45.56 | 45.56 | 44.6 | 45.35 | 45.35 | +0.13 (+0.29%) | 1,991,980 |
| 12 Dec 2019 | CNY | 46.3 | 47.65 | 45.21 | 45.22 | 45.22 | -1.49 (-3.19%) | 3,332,333 |
