| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 22.15 | 22.77 | 21.87 | 22.32 | 22.32 | +0.09 (+0.40%) | 45,276,207 |
| 15 Jan 2020 | CNY | 21.86 | 22.37 | 21.29 | 22.23 | 22.23 | +0.24 (+1.09%) | 55,289,019 |
| 14 Jan 2020 | CNY | 21.83 | 22.7 | 21.38 | 21.99 | 21.99 | +0.3 (+1.38%) | 75,833,912 |
| 13 Jan 2020 | CNY | 21.22 | 22.18 | 21.07 | 21.69 | 21.69 | +0.41 (+1.93%) | 62,579,467 |
| 10 Jan 2020 | CNY | 21.18 | 21.75 | 20.92 | 21.28 | 21.28 | +0.38 (+1.82%) | 69,652,918 |
| 9 Jan 2020 | CNY | 19.99 | 21.05 | 19.97 | 20.9 | 20.9 | +1.01 (+5.08%) | 94,565,734 |
| 8 Jan 2020 | CNY | 19.8 | 20.1 | 19.63 | 19.89 | 19.89 | -0.24 (-1.19%) | 39,325,802 |
| 7 Jan 2020 | CNY | 20.36 | 20.45 | 19.48 | 20.13 | 20.13 | -0.24 (-1.18%) | 94,904,872 |
| 6 Jan 2020 | CNY | 20.1 | 20.95 | 19.86 | 20.37 | 20.37 | -0.21 (-1.02%) | 76,420,451 |
| 3 Jan 2020 | CNY | 20.83 | 21.27 | 20.41 | 20.58 | 20.58 | +0.06 (+0.29%) | 57,476,201 |
| 2 Jan 2020 | CNY | 20.04 | 20.81 | 20 | 20.52 | 20.52 | +0.6 (+3.01%) | 61,863,075 |
| 31 Dec 2019 | CNY | 19.87 | 20.15 | 19.57 | 19.92 | 19.92 | +0.13 (+0.66%) | 46,777,187 |
| 30 Dec 2019 | CNY | 20 | 20.08 | 19.2 | 19.79 | 19.79 | -0.35 (-1.74%) | 64,565,992 |
| 27 Dec 2019 | CNY | 20.25 | 20.56 | 20 | 20.14 | 20.14 | -0.09 (-0.44%) | 45,548,649 |
| 26 Dec 2019 | CNY | 20.16 | 20.55 | 20 | 20.23 | 20.23 | +0.01 (+0.05%) | 36,773,692 |
| 25 Dec 2019 | CNY | 20.11 | 20.74 | 20.06 | 20.22 | 20.22 | -0.21 (-1.03%) | 53,621,496 |
| 24 Dec 2019 | CNY | 20.4 | 20.62 | 19.98 | 20.43 | 20.43 | +0.14 (+0.69%) | 37,597,390 |
| 23 Dec 2019 | CNY | 20.3 | 20.8 | 19.8 | 20.29 | 20.29 | -0.09 (-0.44%) | 53,302,919 |
| 20 Dec 2019 | CNY | 20.75 | 21 | 20.31 | 20.38 | 20.38 | -0.54 (-2.58%) | 65,928,530 |
| 19 Dec 2019 | CNY | 21.3 | 21.35 | 20.5 | 20.92 | 20.92 | -0.56 (-2.61%) | 78,062,156 |
| 18 Dec 2019 | CNY | 22.1 | 22.17 | 21.42 | 21.48 | 21.48 | -0.82 (-3.68%) | 82,595,251 |
| 17 Dec 2019 | CNY | 20.75 | 22.36 | 20.65 | 22.3 | 22.3 | +1.39 (+6.65%) | 108,667,801 |
| 16 Dec 2019 | CNY | 20.55 | 21.1 | 20.29 | 20.91 | 20.91 | +0.49 (+2.40%) | 72,395,606 |
| 13 Dec 2019 | CNY | 20.35 | 20.73 | 20.03 | 20.42 | 20.42 | +0.32 (+1.59%) | 75,210,858 |
| 12 Dec 2019 | CNY | 20.4 | 20.64 | 19.99 | 20.1 | 20.1 | -0.39 (-1.90%) | 71,892,000 |
| 11 Dec 2019 | CNY | 21.25 | 21.55 | 20.22 | 20.49 | 20.49 | -1.01 (-4.70%) | 102,958,550 |
| 10 Dec 2019 | CNY | 20.38 | 21.67 | 20.1 | 21.5 | 21.5 | +0.96 (+4.67%) | 90,817,050 |
| 9 Dec 2019 | CNY | 21.1 | 21.29 | 20.49 | 20.54 | 20.54 | -0.51 (-2.42%) | 61,583,535 |
| 6 Dec 2019 | CNY | 20.71 | 21.12 | 20.55 | 21.05 | 21.05 | +0.33 (+1.59%) | 73,097,089 |
| 5 Dec 2019 | CNY | 19.9 | 21.16 | 19.74 | 20.72 | 20.72 | +0.79 (+3.96%) | 102,530,662 |
