| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | CNY | 29.34 | 29.43 | 29.16 | 29.34 | 29.34 | +0.09 (+0.31%) | 598,118 |
| 25 Dec 2019 | CNY | 29.32 | 29.45 | 29.02 | 29.25 | 29.25 | -0.06 (-0.20%) | 528,200 |
| 24 Dec 2019 | CNY | 29.03 | 29.6 | 29.03 | 29.31 | 29.31 | +0.31 (+1.07%) | 530,200 |
| 23 Dec 2019 | CNY | 29.74 | 29.74 | 29 | 29 | 29 | -0.7 (-2.36%) | 555,800 |
| 20 Dec 2019 | CNY | 30.08 | 30.11 | 29.58 | 29.7 | 29.7 | -0.32 (-1.07%) | 426,900 |
| 19 Dec 2019 | CNY | 29.99 | 30.1 | 29.68 | 30.02 | 30.02 | +0.02 (+0.07%) | 651,197 |
| 18 Dec 2019 | CNY | 30 | 30.22 | 29.88 | 30 | 30 | 0.0 (0.0%) | 900,000 |
| 17 Dec 2019 | CNY | 30.49 | 30.6 | 29.85 | 30 | 30 | -0.48 (-1.57%) | 1,236,466 |
| 16 Dec 2019 | CNY | 30.52 | 30.9 | 30.25 | 30.48 | 30.48 | +0.04 (+0.13%) | 779,326 |
| 13 Dec 2019 | CNY | 30.25 | 30.62 | 29.99 | 30.44 | 30.44 | +0.35 (+1.16%) | 998,168 |
| 12 Dec 2019 | CNY | 30.15 | 30.52 | 29.95 | 30.09 | 30.09 | -0.12 (-0.40%) | 1,138,309 |
| 11 Dec 2019 | CNY | 29.56 | 30.4 | 29.33 | 30.21 | 30.21 | +0.66 (+2.23%) | 1,058,578 |
| 10 Dec 2019 | CNY | 29.98 | 29.98 | 29.41 | 29.55 | 29.55 | -0.24 (-0.81%) | 866,600 |
| 9 Dec 2019 | CNY | 28.99 | 30.25 | 28.61 | 29.79 | 29.79 | +0.8 (+2.76%) | 1,775,000 |
| 6 Dec 2019 | CNY | 28.95 | 29 | 28.73 | 28.99 | 28.99 | +0.01 (+0.03%) | 659,400 |
| 5 Dec 2019 | CNY | 28.3 | 29.01 | 28.3 | 28.98 | 28.98 | +0.62 (+2.19%) | 954,200 |
| 4 Dec 2019 | CNY | 28.45 | 28.65 | 28.27 | 28.36 | 28.36 | -0.1 (-0.35%) | 549,000 |
| 3 Dec 2019 | CNY | 28.69 | 28.69 | 28.37 | 28.46 | 28.46 | -0.24 (-0.84%) | 697,865 |
| 2 Dec 2019 | CNY | 28.2 | 28.85 | 28.2 | 28.7 | 28.7 | +0.44 (+1.56%) | 742,200 |
| 29 Nov 2019 | CNY | 28.32 | 28.95 | 28.16 | 28.26 | 28.26 | -0.47 (-1.64%) | 746,100 |
| 28 Nov 2019 | CNY | 28.15 | 28.8 | 28.05 | 28.73 | 28.73 | +0.58 (+2.06%) | 835,500 |
| 27 Nov 2019 | CNY | 28.06 | 28.73 | 28.06 | 28.15 | 28.15 | -0.13 (-0.46%) | 446,500 |
| 26 Nov 2019 | CNY | 28.33 | 28.55 | 28.26 | 28.28 | 28.28 | -0.15 (-0.53%) | 510,500 |
| 25 Nov 2019 | CNY | 28.31 | 28.63 | 28.09 | 28.43 | 28.43 | -0.16 (-0.56%) | 786,900 |
| 22 Nov 2019 | CNY | 28.61 | 29.46 | 28.27 | 28.59 | 28.59 | -0.19 (-0.66%) | 1,586,373 |
| 21 Nov 2019 | CNY | 28.5 | 28.98 | 28.26 | 28.78 | 28.78 | -0.06 (-0.21%) | 1,299,400 |
| 20 Nov 2019 | CNY | 27.55 | 29.2 | 27.34 | 28.84 | 28.84 | +1.17 (+4.23%) | 3,320,543 |
| 19 Nov 2019 | CNY | 26.87 | 27.77 | 26.83 | 27.67 | 27.67 | +0.71 (+2.63%) | 1,450,265 |
| 18 Nov 2019 | CNY | 26.77 | 27.15 | 26.73 | 26.96 | 26.96 | +0.07 (+0.26%) | 787,600 |
| 15 Nov 2019 | CNY | 27.18 | 27.2 | 26.67 | 26.89 | 26.89 | -0.26 (-0.96%) | 702,400 |
