| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 24.32 | 24.56 | 23.66 | 23.75 | 23.75 | -0.48 (-1.98%) | 1,895,800 |
| 15 Jan 2020 | CNY | 24 | 24.4 | 23.58 | 24.23 | 24.23 | +0.05 (+0.21%) | 2,116,892 |
| 14 Jan 2020 | CNY | 24.69 | 24.8 | 24.08 | 24.18 | 24.18 | -0.44 (-1.79%) | 2,186,700 |
| 13 Jan 2020 | CNY | 24.69 | 24.69 | 23.81 | 24.62 | 24.62 | +0.03 (+0.12%) | 2,279,095 |
| 10 Jan 2020 | CNY | 24.8 | 25.13 | 24.33 | 24.59 | 24.59 | -0.46 (-1.84%) | 2,854,289 |
| 9 Jan 2020 | CNY | 24.71 | 25.38 | 24.56 | 25.05 | 25.05 | +0.25 (+1.01%) | 4,342,116 |
| 8 Jan 2020 | CNY | 23.75 | 25.39 | 23.75 | 24.8 | 24.8 | +0.85 (+3.55%) | 5,994,795 |
| 7 Jan 2020 | CNY | 23.73 | 24.12 | 23.66 | 23.95 | 23.95 | +0.35 (+1.48%) | 2,830,226 |
| 6 Jan 2020 | CNY | 23.3 | 24.25 | 23.12 | 23.6 | 23.6 | +0.12 (+0.51%) | 3,185,566 |
| 3 Jan 2020 | CNY | 23.78 | 23.85 | 23.4 | 23.48 | 23.48 | -0.32 (-1.34%) | 2,592,270 |
| 2 Jan 2020 | CNY | 23.45 | 23.97 | 23.11 | 23.8 | 23.8 | +0.35 (+1.49%) | 3,119,970 |
| 31 Dec 2019 | CNY | 23.75 | 23.93 | 23.05 | 23.45 | 23.45 | -0.23 (-0.97%) | 2,844,200 |
| 30 Dec 2019 | CNY | 23.29 | 23.88 | 22.15 | 23.68 | 23.68 | +0.27 (+1.15%) | 3,140,078 |
| 27 Dec 2019 | CNY | 23.35 | 24.05 | 23.01 | 23.41 | 23.41 | +0.14 (+0.60%) | 4,102,887 |
| 26 Dec 2019 | CNY | 23.16 | 23.56 | 22.92 | 23.27 | 23.27 | -0.21 (-0.89%) | 3,575,000 |
| 25 Dec 2019 | CNY | 21.32 | 23.51 | 21.32 | 23.48 | 23.48 | +0.35 (+1.51%) | 6,053,182 |
| 24 Dec 2019 | CNY | 24 | 24.3 | 23.13 | 23.13 | 23.13 | -2.57 (-10%) | 2,265,800 |
| 23 Dec 2019 | CNY | 25.7 | 26.88 | 25.66 | 25.7 | 25.7 | -0.2 (-0.77%) | 7,966,938 |
| 20 Dec 2019 | CNY | 25.3 | 26.49 | 25.1 | 25.9 | 25.9 | +0.6 (+2.37%) | 6,001,938 |
| 19 Dec 2019 | CNY | 25.21 | 25.96 | 25.2 | 25.3 | 25.3 | -0.56 (-2.17%) | 4,874,096 |
| 18 Dec 2019 | CNY | 25.96 | 26.36 | 25.56 | 25.86 | 25.86 | -0.37 (-1.41%) | 6,838,987 |
| 17 Dec 2019 | CNY | 25.59 | 27.89 | 25.51 | 26.23 | 26.23 | +0.45 (+1.75%) | 11,833,417 |
| 16 Dec 2019 | CNY | 24.66 | 26.44 | 24.25 | 25.78 | 25.78 | +0.83 (+3.33%) | 9,933,877 |
| 13 Dec 2019 | CNY | 26.44 | 26.44 | 24.5 | 24.95 | 24.95 | -0.86 (-3.33%) | 11,571,707 |
| 12 Dec 2019 | CNY | 23.35 | 25.81 | 23.24 | 25.81 | 25.81 | +2.35 (+10.02%) | 10,012,399 |
| 11 Dec 2019 | CNY | 24.02 | 24.68 | 23.35 | 23.46 | 23.46 | -0.95 (-3.89%) | 5,469,612 |
| 10 Dec 2019 | CNY | 24.22 | 24.41 | 22.86 | 24.41 | 24.41 | +0.06 (+0.25%) | 6,940,999 |
| 9 Dec 2019 | CNY | 23.32 | 24.88 | 23.2 | 24.35 | 24.35 | +0.86 (+3.66%) | 8,544,834 |
| 6 Dec 2019 | CNY | 23.21 | 24.45 | 23.15 | 23.49 | 23.49 | +0.51 (+2.22%) | 8,471,357 |
| 5 Dec 2019 | CNY | 22.55 | 23.01 | 22.5 | 22.98 | 22.98 | +0.14 (+0.61%) | 6,187,400 |
