| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | CNY | 27.68 | 27.83 | 26.97 | 27.59 | 27.59 | +0.07 (+0.25%) | 6,783,712 |
| 18 Dec 2019 | CNY | 27.8 | 28.1 | 27.48 | 27.52 | 27.52 | -0.78 (-2.76%) | 8,147,740 |
| 17 Dec 2019 | CNY | 27.83 | 28.85 | 27.8 | 28.3 | 28.3 | +0.33 (+1.18%) | 10,051,192 |
| 16 Dec 2019 | CNY | 27.81 | 28.38 | 27.55 | 27.97 | 27.97 | +0.09 (+0.32%) | 7,926,000 |
| 13 Dec 2019 | CNY | 27.99 | 28.62 | 27.4 | 27.88 | 27.88 | -0.13 (-0.46%) | 9,233,680 |
| 12 Dec 2019 | CNY | 27.05 | 28.88 | 26.72 | 28.01 | 28.01 | +0.91 (+3.36%) | 11,902,800 |
| 11 Dec 2019 | CNY | 26.4 | 27.3 | 25.86 | 27.1 | 27.1 | +0.58 (+2.19%) | 9,348,155 |
| 10 Dec 2019 | CNY | 26.53 | 26.9 | 26.21 | 26.52 | 26.52 | -0.15 (-0.56%) | 5,651,100 |
| 9 Dec 2019 | CNY | 26.2 | 27.15 | 26.09 | 26.67 | 26.67 | -0.21 (-0.78%) | 8,830,764 |
| 6 Dec 2019 | CNY | 24.95 | 27.45 | 24.75 | 26.88 | 26.88 | +1.93 (+7.74%) | 12,151,420 |
| 5 Dec 2019 | CNY | 24.55 | 25 | 24.54 | 24.95 | 24.95 | +0.42 (+1.71%) | 4,784,471 |
| 4 Dec 2019 | CNY | 24.94 | 25.13 | 24.46 | 24.53 | 24.53 | -0.37 (-1.49%) | 4,549,560 |
| 3 Dec 2019 | CNY | 24.8 | 25.07 | 24.63 | 24.9 | 24.9 | -0.14 (-0.56%) | 3,861,330 |
| 2 Dec 2019 | CNY | 24.5 | 25.2 | 24.3 | 25.04 | 25.04 | +0.63 (+2.58%) | 6,198,240 |
| 29 Nov 2019 | CNY | 24.58 | 24.94 | 24.13 | 24.41 | 24.41 | -0.32 (-1.29%) | 5,068,955 |
| 28 Nov 2019 | CNY | 24.6 | 25.36 | 24.45 | 24.73 | 24.73 | -0.02 (-0.08%) | 4,885,995 |
| 27 Nov 2019 | CNY | 24.77 | 25.27 | 24.52 | 24.75 | 24.75 | -0.03 (-0.12%) | 5,298,120 |
| 26 Nov 2019 | CNY | 25.18 | 25.58 | 24.02 | 24.78 | 24.78 | -1.28 (-4.91%) | 8,796,845 |
| 25 Nov 2019 | CNY | 29 | 29.15 | 26.06 | 26.06 | 26.06 | -2.9 (-10.01%) | 7,190,580 |
| 22 Nov 2019 | CNY | 29.2 | 29.9 | 28.5 | 28.96 | 28.96 | -0.63 (-2.13%) | 9,863,024 |
| 21 Nov 2019 | CNY | 29.1 | 29.9 | 28.7 | 29.59 | 29.59 | +0.04 (+0.14%) | 11,134,253 |
| 20 Nov 2019 | CNY | 28.5 | 29.57 | 28.07 | 29.55 | 29.55 | +0.9 (+3.14%) | 13,976,040 |
| 19 Nov 2019 | CNY | 28.79 | 29.5 | 28.51 | 28.65 | 28.65 | -0.51 (-1.75%) | 11,479,152 |
| 18 Nov 2019 | CNY | 28.16 | 29.7 | 27.21 | 29.16 | 29.16 | +0.68 (+2.39%) | 12,635,823 |
| 15 Nov 2019 | CNY | 29.09 | 30.45 | 28.11 | 28.48 | 28.48 | -1.34 (-4.49%) | 15,822,343 |
| 14 Nov 2019 | CNY | 28.06 | 30.99 | 27.21 | 29.82 | 29.82 | +1.14 (+3.97%) | 20,909,929 |
| 13 Nov 2019 | CNY | 27.32 | 29.79 | 27.32 | 28.68 | 28.68 | +1.56 (+5.75%) | 25,218,085 |
| 12 Nov 2019 | CNY | 24.6 | 27.12 | 24.3 | 27.12 | 27.12 | +2.47 (+10.02%) | 16,989,662 |
| 11 Nov 2019 | CNY | 24.99 | 25.44 | 23.8 | 24.65 | 24.65 | -1.15 (-4.46%) | 8,181,128 |
| 8 Nov 2019 | CNY | 26.17 | 26.72 | 25.5 | 25.8 | 25.8 | -1.17 (-4.34%) | 12,910,809 |
