| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 28.91 | 29.9 | 28.7 | 28.79 | 28.79 | -0.01 (-0.03%) | 13,146,401 |
| 15 Jan 2020 | CNY | 28.58 | 29.65 | 28.38 | 28.8 | 28.8 | -0.25 (-0.86%) | 11,608,842 |
| 14 Jan 2020 | CNY | 26.94 | 29.84 | 26.78 | 29.05 | 29.05 | +1.92 (+7.08%) | 16,410,567 |
| 13 Jan 2020 | CNY | 25.58 | 27.14 | 25.19 | 27.13 | 27.13 | +1.42 (+5.52%) | 10,805,546 |
| 10 Jan 2020 | CNY | 25.97 | 26.4 | 25.42 | 25.71 | 25.71 | -0.26 (-1.00%) | 6,265,600 |
| 9 Jan 2020 | CNY | 25.28 | 26 | 25.1 | 25.97 | 25.97 | +0.96 (+3.84%) | 7,736,053 |
| 8 Jan 2020 | CNY | 25.01 | 25.68 | 24.8 | 25.01 | 25.01 | -0.74 (-2.87%) | 8,355,070 |
| 7 Jan 2020 | CNY | 24.91 | 26.12 | 24.9 | 25.75 | 25.75 | +0.79 (+3.17%) | 12,479,377 |
| 6 Jan 2020 | CNY | 24.93 | 25.16 | 24.64 | 24.96 | 24.96 | -0.14 (-0.56%) | 8,658,855 |
| 3 Jan 2020 | CNY | 24.78 | 25.47 | 24.66 | 25.1 | 25.1 | +0.07 (+0.28%) | 12,872,800 |
| 2 Jan 2020 | CNY | 23.25 | 25.48 | 23 | 25.03 | 25.03 | +1.83 (+7.89%) | 17,254,860 |
| 31 Dec 2019 | CNY | 23.86 | 23.92 | 22.88 | 23.2 | 23.2 | -0.77 (-3.21%) | 10,752,335 |
| 30 Dec 2019 | CNY | 23.52 | 24.2 | 23.15 | 23.97 | 23.97 | +0.57 (+2.44%) | 14,755,813 |
| 27 Dec 2019 | CNY | 24.3 | 24.5 | 23.34 | 23.4 | 23.4 | -0.81 (-3.35%) | 13,840,577 |
| 26 Dec 2019 | CNY | 23.6 | 25.18 | 23.6 | 24.21 | 24.21 | +0.3 (+1.25%) | 17,744,031 |
| 25 Dec 2019 | CNY | 22.57 | 24.48 | 22.35 | 23.91 | 23.91 | +1.42 (+6.31%) | 20,574,979 |
| 24 Dec 2019 | CNY | 20.8 | 22.78 | 20.6 | 22.49 | 22.49 | +1.78 (+8.59%) | 15,136,632 |
| 23 Dec 2019 | CNY | 20.8 | 21.15 | 20.3 | 20.71 | 20.71 | -0.6 (-2.82%) | 10,029,518 |
| 20 Dec 2019 | CNY | 21.9 | 22.18 | 21.02 | 21.31 | 21.31 | -0.61 (-2.78%) | 8,950,004 |
| 19 Dec 2019 | CNY | 20.88 | 22.22 | 20.84 | 21.92 | 21.92 | +0.99 (+4.73%) | 16,020,816 |
| 18 Dec 2019 | CNY | 21.01 | 21.53 | 20.79 | 20.93 | 20.93 | -0.22 (-1.04%) | 8,442,105 |
| 17 Dec 2019 | CNY | 21.2 | 21.92 | 20.97 | 21.15 | 21.15 | -0.25 (-1.17%) | 10,153,061 |
| 16 Dec 2019 | CNY | 20.84 | 21.58 | 20.8 | 21.4 | 21.4 | +0.6 (+2.88%) | 10,445,541 |
| 13 Dec 2019 | CNY | 20.9 | 21.08 | 20.45 | 20.8 | 20.8 | -0.03 (-0.14%) | 9,760,054 |
| 12 Dec 2019 | CNY | 19.97 | 21.49 | 19.83 | 20.83 | 20.83 | +0.82 (+4.10%) | 14,564,043 |
| 11 Dec 2019 | CNY | 19.97 | 20.15 | 19.5 | 20.01 | 20.01 | +0.13 (+0.65%) | 7,388,800 |
| 10 Dec 2019 | CNY | 19.72 | 19.89 | 19.36 | 19.88 | 19.88 | +0.13 (+0.66%) | 5,900,466 |
| 9 Dec 2019 | CNY | 19.83 | 20.04 | 19.62 | 19.75 | 19.75 | +0.08 (+0.41%) | 6,959,616 |
| 6 Dec 2019 | CNY | 19.52 | 19.76 | 19.26 | 19.67 | 19.67 | +0.05 (+0.25%) | 5,840,968 |
| 5 Dec 2019 | CNY | 19.5 | 19.87 | 19.32 | 19.62 | 19.62 | +0.14 (+0.72%) | 6,759,843 |
