| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 24.57 | 24.96 | 24.26 | 24.26 | 24.26 | -0.37 (-1.50%) | 3,337,523 |
| 7 Jan 2020 | CNY | 23.9 | 24.77 | 23.88 | 24.63 | 24.63 | +0.75 (+3.14%) | 4,920,948 |
| 6 Jan 2020 | CNY | 23.38 | 23.88 | 23.26 | 23.88 | 23.88 | +0.36 (+1.53%) | 2,062,900 |
| 3 Jan 2020 | CNY | 23.7 | 23.73 | 23.44 | 23.52 | 23.52 | -0.08 (-0.34%) | 1,148,800 |
| 2 Jan 2020 | CNY | 23.39 | 23.69 | 23.32 | 23.6 | 23.6 | +0.31 (+1.33%) | 1,912,477 |
| 31 Dec 2019 | CNY | 23.2 | 23.35 | 23.16 | 23.29 | 23.29 | +0.12 (+0.52%) | 1,031,100 |
| 30 Dec 2019 | CNY | 23.07 | 23.26 | 22.8 | 23.17 | 23.17 | +0.1 (+0.43%) | 901,200 |
| 27 Dec 2019 | CNY | 23.21 | 23.34 | 23 | 23.07 | 23.07 | -0.14 (-0.60%) | 1,200,223 |
| 26 Dec 2019 | CNY | 23.1 | 23.35 | 23.04 | 23.21 | 23.21 | +0.11 (+0.48%) | 1,415,300 |
| 25 Dec 2019 | CNY | 23.32 | 23.48 | 22.97 | 23.1 | 23.1 | -0.19 (-0.82%) | 2,201,300 |
| 24 Dec 2019 | CNY | 23.25 | 23.37 | 23.15 | 23.29 | 23.29 | +0.11 (+0.47%) | 964,500 |
| 23 Dec 2019 | CNY | 23.87 | 23.87 | 23.13 | 23.18 | 23.18 | -0.79 (-3.30%) | 1,968,677 |
| 20 Dec 2019 | CNY | 23.76 | 24.16 | 23.46 | 23.97 | 23.97 | +0.21 (+0.88%) | 2,731,530 |
| 19 Dec 2019 | CNY | 23.81 | 23.93 | 23.55 | 23.76 | 23.76 | -0.07 (-0.29%) | 1,860,406 |
| 18 Dec 2019 | CNY | 24.12 | 24.15 | 23.81 | 23.83 | 23.83 | -0.29 (-1.20%) | 2,511,881 |
| 17 Dec 2019 | CNY | 24.12 | 24.17 | 23.9 | 24.12 | 24.12 | 0.0 (0.0%) | 1,826,000 |
| 16 Dec 2019 | CNY | 24.08 | 24.14 | 23.84 | 24.12 | 24.12 | +0.1 (+0.42%) | 2,915,450 |
| 13 Dec 2019 | CNY | 23.68 | 24.18 | 23.68 | 24.02 | 24.02 | +0.43 (+1.82%) | 3,273,701 |
| 12 Dec 2019 | CNY | 23.8 | 23.92 | 23.3 | 23.59 | 23.59 | -0.18 (-0.76%) | 1,101,200 |
| 11 Dec 2019 | CNY | 24.11 | 24.26 | 23.65 | 23.77 | 23.77 | -0.35 (-1.45%) | 1,858,801 |
| 10 Dec 2019 | CNY | 23.42 | 24.19 | 23.39 | 24.12 | 24.12 | +0.57 (+2.42%) | 1,822,700 |
| 9 Dec 2019 | CNY | 23.5 | 23.9 | 23.48 | 23.55 | 23.55 | +0.07 (+0.30%) | 1,327,500 |
| 6 Dec 2019 | CNY | 23.4 | 23.5 | 23.24 | 23.48 | 23.48 | +0.17 (+0.73%) | 961,200 |
| 5 Dec 2019 | CNY | 23 | 23.36 | 23 | 23.31 | 23.31 | +0.31 (+1.35%) | 1,404,852 |
| 4 Dec 2019 | CNY | 23.1 | 23.1 | 22.83 | 23 | 23 | 0.0 (0.0%) | 800,200 |
| 3 Dec 2019 | CNY | 22.97 | 23.09 | 22.73 | 23 | 23 | +0.01 (+0.04%) | 423,900 |
| 2 Dec 2019 | CNY | 22.97 | 23.05 | 22.9 | 22.99 | 22.99 | +0.02 (+0.09%) | 435,600 |
| 29 Nov 2019 | CNY | 22.98 | 23.04 | 22.83 | 22.97 | 22.97 | -0.01 (-0.04%) | 512,064 |
| 28 Nov 2019 | CNY | 22.89 | 23 | 22.63 | 22.98 | 22.98 | +0.12 (+0.52%) | 954,554 |
| 27 Nov 2019 | CNY | 23.06 | 23.07 | 22.72 | 22.86 | 22.86 | -0.15 (-0.65%) | 770,800 |
