| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2020 | CNY | 22.7467 | 22.9933 | 22.5867 | 22.66 | 22.66 | +0.107 (+0.47%) | 1,500,745 |
| 16 Jan 2020 | CNY | 22.96 | 23.02 | 22.5333 | 22.5533 | 22.5533 | -0.34 (-1.49%) | 1,536,375 |
| 15 Jan 2020 | CNY | 23.3333 | 23.4467 | 22.72 | 22.8933 | 22.8933 | -0.353 (-1.52%) | 2,275,489 |
| 14 Jan 2020 | CNY | 23.3333 | 23.9333 | 23.24 | 23.2467 | 23.2467 | -0.2 (-0.85%) | 3,657,864 |
| 13 Jan 2020 | CNY | 23.1733 | 23.5867 | 22.96 | 23.4467 | 23.4467 | +0.093 (+0.40%) | 2,710,348 |
| 10 Jan 2020 | CNY | 23.1267 | 23.5533 | 22.68 | 23.3533 | 23.3533 | +0.227 (+0.98%) | 3,690,972 |
| 9 Jan 2020 | CNY | 23.1267 | 23.3067 | 23.0067 | 23.1267 | 23.1267 | +0.127 (+0.55%) | 3,069,495 |
| 8 Jan 2020 | CNY | 23.2 | 23.4333 | 22.7133 | 23 | 23 | -0.387 (-1.65%) | 3,448,026 |
| 7 Jan 2020 | CNY | 23.5733 | 23.5733 | 23 | 23.3867 | 23.3867 | +0.007 (+0.03%) | 4,582,405 |
| 6 Jan 2020 | CNY | 22.8667 | 23.5733 | 22.2533 | 23.38 | 23.38 | +0.64 (+2.81%) | 6,996,145 |
| 3 Jan 2020 | CNY | 23.5667 | 23.9467 | 22.2867 | 22.74 | 22.74 | -0.507 (-2.18%) | 8,734,605 |
| 2 Jan 2020 | CNY | 21.34 | 23.2467 | 21.2 | 23.2467 | 23.2467 | +2.113 (+10.00%) | 6,374,694 |
| 31 Dec 2019 | CNY | 21.1067 | 21.5 | 21 | 21.1333 | 21.1333 | +0.053 (+0.25%) | 1,148,788 |
| 30 Dec 2019 | CNY | 21.6667 | 21.6667 | 20.02 | 21.08 | 21.08 | -0.733 (-3.36%) | 2,312,563 |
| 27 Dec 2019 | CNY | 22.52 | 22.8467 | 21.7667 | 21.8133 | 21.8133 | -0.833 (-3.68%) | 2,954,592 |
| 26 Dec 2019 | CNY | 21.76 | 22.6533 | 21.6733 | 22.6467 | 22.6467 | +0.867 (+3.98%) | 3,675,094 |
| 25 Dec 2019 | CNY | 21.8533 | 22.18 | 21.6667 | 21.78 | 21.78 | -0.06 (-0.27%) | 1,530,358 |
| 24 Dec 2019 | CNY | 21.48 | 21.8667 | 21.48 | 21.84 | 21.84 | +0.36 (+1.68%) | 1,383,342 |
| 23 Dec 2019 | CNY | 21.6 | 22.2 | 21.4733 | 21.48 | 21.48 | -0.447 (-2.04%) | 1,766,883 |
| 20 Dec 2019 | CNY | 22.5733 | 22.8533 | 21.9133 | 21.9267 | 21.9267 | -0.46 (-2.05%) | 2,945,398 |
| 19 Dec 2019 | CNY | 22.32 | 22.5 | 22.1933 | 22.3867 | 22.3867 | -0.073 (-0.33%) | 2,157,867 |
| 18 Dec 2019 | CNY | 22.2333 | 22.7867 | 22.0867 | 22.46 | 22.46 | +0.26 (+1.17%) | 4,600,150 |
| 17 Dec 2019 | CNY | 22.2333 | 22.6667 | 21.86 | 22.2 | 22.2 | -0.007 (-0.03%) | 4,851,468 |
| 16 Dec 2019 | CNY | 21.1 | 22.4 | 20.9 | 22.2067 | 22.2067 | +1.32 (+6.32%) | 5,002,597 |
| 13 Dec 2019 | CNY | 20.9333 | 20.9867 | 20.7267 | 20.8867 | 20.8867 | +0.02 (+0.10%) | 1,674,300 |
| 12 Dec 2019 | CNY | 20.8867 | 21.0267 | 20.4533 | 20.8667 | 20.8667 | -0.267 (-1.26%) | 1,917,000 |
| 11 Dec 2019 | CNY | 21.6533 | 21.7467 | 21.1333 | 21.1333 | 21.1333 | -0.52 (-2.40%) | 2,011,447 |
| 10 Dec 2019 | CNY | 21.2667 | 21.6533 | 21.1733 | 21.6533 | 21.6533 | +0.227 (+1.06%) | 1,833,888 |
| 9 Dec 2019 | CNY | 21.7267 | 21.8533 | 21.36 | 21.4267 | 21.4267 | -0.333 (-1.53%) | 2,356,920 |
| 6 Dec 2019 | CNY | 20.8933 | 21.8667 | 20.8933 | 21.76 | 21.76 | +0.593 (+2.80%) | 3,276,646 |
