| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 26.85 | 27.16 | 26.71 | 26.75 | 26.75 | -0.1 (-0.37%) | 3,579,538 |
| 15 Jan 2020 | CNY | 26.85 | 26.9 | 26.53 | 26.85 | 26.85 | -0.03 (-0.11%) | 4,014,133 |
| 14 Jan 2020 | CNY | 27.15 | 27.36 | 26.88 | 26.88 | 26.88 | -0.28 (-1.03%) | 3,423,012 |
| 13 Jan 2020 | CNY | 26.91 | 27.17 | 26.81 | 27.16 | 27.16 | +0.14 (+0.52%) | 3,132,887 |
| 10 Jan 2020 | CNY | 27.36 | 27.36 | 26.88 | 27.02 | 27.02 | -0.36 (-1.31%) | 3,686,808 |
| 9 Jan 2020 | CNY | 27.42 | 27.42 | 27.1 | 27.38 | 27.38 | +0.01 (+0.04%) | 5,492,824 |
| 8 Jan 2020 | CNY | 27.36 | 27.75 | 27.16 | 27.37 | 27.37 | +0.04 (+0.15%) | 6,492,281 |
| 7 Jan 2020 | CNY | 27.34 | 27.48 | 27.1 | 27.33 | 27.33 | -0.04 (-0.15%) | 4,608,471 |
| 6 Jan 2020 | CNY | 27.46 | 27.61 | 27 | 27.37 | 27.37 | +0.26 (+0.96%) | 8,681,874 |
| 3 Jan 2020 | CNY | 26.9 | 27.37 | 26.79 | 27.11 | 27.11 | +0.29 (+1.08%) | 6,950,763 |
| 2 Jan 2020 | CNY | 26.61 | 26.99 | 26.61 | 26.82 | 26.82 | +0.25 (+0.94%) | 4,485,387 |
| 31 Dec 2019 | CNY | 26.43 | 26.61 | 26.25 | 26.57 | 26.57 | +0.21 (+0.80%) | 2,800,626 |
| 30 Dec 2019 | CNY | 26.6 | 26.6 | 26.07 | 26.36 | 26.36 | -0.24 (-0.90%) | 4,045,675 |
| 27 Dec 2019 | CNY | 26.9 | 26.92 | 26.51 | 26.6 | 26.6 | -0.21 (-0.78%) | 4,535,572 |
| 26 Dec 2019 | CNY | 26.57 | 26.93 | 26.55 | 26.81 | 26.81 | +0.28 (+1.06%) | 4,027,635 |
| 25 Dec 2019 | CNY | 26.59 | 26.63 | 26.3 | 26.53 | 26.53 | -0.1 (-0.38%) | 3,036,475 |
| 24 Dec 2019 | CNY | 26.48 | 26.64 | 26.14 | 26.63 | 26.63 | +0.14 (+0.53%) | 3,055,328 |
| 23 Dec 2019 | CNY | 26.69 | 26.97 | 26.44 | 26.49 | 26.49 | -0.18 (-0.67%) | 3,793,996 |
| 20 Dec 2019 | CNY | 26.7 | 26.74 | 26.55 | 26.67 | 26.67 | -0.05 (-0.19%) | 2,579,951 |
| 19 Dec 2019 | CNY | 26.77 | 26.8 | 26.55 | 26.72 | 26.72 | +0.02 (+0.07%) | 3,022,689 |
| 18 Dec 2019 | CNY | 26.9 | 27.09 | 26.66 | 26.7 | 26.7 | -0.21 (-0.78%) | 3,844,412 |
| 17 Dec 2019 | CNY | 26.88 | 27.13 | 26.6 | 26.91 | 26.91 | +0.02 (+0.07%) | 6,468,214 |
| 16 Dec 2019 | CNY | 26.2 | 26.97 | 26.2 | 26.89 | 26.89 | +0.72 (+2.75%) | 7,799,964 |
| 13 Dec 2019 | CNY | 26.22 | 26.33 | 25.94 | 26.17 | 26.17 | 0.0 (0.0%) | 5,465,011 |
| 12 Dec 2019 | CNY | 25.86 | 26.42 | 25.73 | 26.17 | 26.17 | +0.31 (+1.20%) | 4,223,113 |
| 11 Dec 2019 | CNY | 26.11 | 26.16 | 25.81 | 25.86 | 25.86 | -0.25 (-0.96%) | 3,387,930 |
| 10 Dec 2019 | CNY | 26.16 | 26.2 | 25.8 | 26.11 | 26.11 | 0.0 (0.0%) | 4,080,221 |
| 9 Dec 2019 | CNY | 26.3 | 26.35 | 26.04 | 26.11 | 26.11 | -0.18 (-0.68%) | 3,099,795 |
| 6 Dec 2019 | CNY | 26.2 | 26.48 | 26.07 | 26.29 | 26.29 | +0.04 (+0.15%) | 4,260,623 |
| 5 Dec 2019 | CNY | 25.42 | 26.39 | 25.42 | 26.25 | 26.25 | +0.75 (+2.94%) | 7,920,630 |
