| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 23.3 | 23.3 | 22.7063 | 23.1188 | 23.1188 | +0.131 (+0.57%) | 1,573,664 |
| 14 Jan 2020 | CNY | 23.1188 | 23.675 | 22.8625 | 22.9875 | 22.9875 | -0.131 (-0.57%) | 3,512,398 |
| 13 Jan 2020 | CNY | 22.6625 | 23.125 | 22.6 | 23.1188 | 23.1188 | +0.425 (+1.87%) | 2,456,379 |
| 10 Jan 2020 | CNY | 22.75 | 23 | 22.5 | 22.6938 | 22.6938 | -0.087 (-0.38%) | 2,057,360 |
| 9 Jan 2020 | CNY | 22.6688 | 22.8938 | 22.3125 | 22.7813 | 22.7813 | +0.494 (+2.22%) | 2,839,854 |
| 8 Jan 2020 | CNY | 22.4063 | 22.7375 | 22.125 | 22.2875 | 22.2875 | -0.269 (-1.19%) | 3,103,561 |
| 7 Jan 2020 | CNY | 22.5438 | 22.8938 | 22.3 | 22.5563 | 22.5563 | +0.019 (+0.08%) | 3,757,139 |
| 6 Jan 2020 | CNY | 22.275 | 22.7813 | 22.1313 | 22.5375 | 22.5375 | -0.181 (-0.80%) | 6,204,460 |
| 3 Jan 2020 | CNY | 21.9938 | 23.275 | 21.9938 | 22.7188 | 22.7188 | +1.006 (+4.63%) | 6,680,518 |
| 2 Jan 2020 | CNY | 21.6438 | 21.9875 | 21.375 | 21.7125 | 21.7125 | +0.081 (+0.38%) | 3,780,390 |
| 31 Dec 2019 | CNY | 21.4625 | 21.75 | 21.2688 | 21.6313 | 21.6313 | +0.169 (+0.79%) | 2,134,064 |
| 30 Dec 2019 | CNY | 21.4938 | 21.625 | 20.6438 | 21.4625 | 21.4625 | -0.019 (-0.09%) | 3,636,376 |
| 27 Dec 2019 | CNY | 21.6813 | 21.7063 | 21.1563 | 21.4813 | 21.4813 | -0.131 (-0.61%) | 3,302,097 |
| 26 Dec 2019 | CNY | 21.5625 | 21.7 | 21.3188 | 21.6125 | 21.6125 | +0.125 (+0.58%) | 3,261,155 |
| 25 Dec 2019 | CNY | 20.9813 | 21.625 | 20.8 | 21.4875 | 21.4875 | +0.575 (+2.75%) | 6,038,689 |
| 24 Dec 2019 | CNY | 20.9313 | 21.0625 | 20.3063 | 20.9125 | 20.9125 | +0.069 (+0.33%) | 2,241,425 |
| 23 Dec 2019 | CNY | 20.1375 | 21.3 | 20.1375 | 20.8438 | 20.8438 | +0.637 (+3.15%) | 4,352,425 |
| 20 Dec 2019 | CNY | 20.625 | 20.6438 | 20.1063 | 20.2063 | 20.2063 | -0.406 (-1.97%) | 2,870,054 |
| 19 Dec 2019 | CNY | 20.7375 | 21.1813 | 20.4313 | 20.6125 | 20.6125 | -0.3 (-1.43%) | 2,462,745 |
| 18 Dec 2019 | CNY | 21.1375 | 21.275 | 20.8 | 20.9125 | 20.9125 | -0.225 (-1.06%) | 1,882,584 |
| 17 Dec 2019 | CNY | 21.0938 | 21.3688 | 20.625 | 21.1375 | 21.1375 | +0.044 (+0.21%) | 2,015,961 |
| 16 Dec 2019 | CNY | 20.7375 | 21.3188 | 20.6375 | 21.0938 | 21.0938 | +0.356 (+1.72%) | 3,252,160 |
| 13 Dec 2019 | CNY | 20.9875 | 20.9875 | 20.5625 | 20.7375 | 20.7375 | +0.031 (+0.15%) | 1,724,096 |
| 12 Dec 2019 | CNY | 20.7125 | 20.9938 | 20.5688 | 20.7063 | 20.7063 | +0.031 (+0.15%) | 2,483,200 |
| 11 Dec 2019 | CNY | 20.6063 | 20.8125 | 20.4688 | 20.675 | 20.675 | +0.081 (+0.39%) | 1,912,080 |
| 10 Dec 2019 | CNY | 20.4938 | 20.6125 | 20.2 | 20.5938 | 20.5938 | +0.094 (+0.46%) | 1,866,067 |
| 9 Dec 2019 | CNY | 20.5688 | 20.6 | 20.2625 | 20.5 | 20.5 | +0.263 (+1.30%) | 1,876,900 |
| 6 Dec 2019 | CNY | 20.2688 | 20.3125 | 20.0563 | 20.2375 | 20.2375 | +0.081 (+0.40%) | 2,199,651 |
| 5 Dec 2019 | CNY | 19.9688 | 20.3063 | 19.8875 | 20.1563 | 20.1563 | +0.156 (+0.78%) | 2,165,598 |
| 4 Dec 2019 | CNY | 19.725 | 20.225 | 19.4875 | 20 | 20 | +0.256 (+1.30%) | 3,573,932 |
