| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | CNY | 18.9214 | 19.0643 | 18.8571 | 19.0536 | 19.0536 | +0.071 (+0.38%) | 2,003,999 |
| 25 Dec 2019 | CNY | 19.0714 | 19.0714 | 18.8286 | 18.9821 | 18.9821 | -0.132 (-0.69%) | 2,475,572 |
| 24 Dec 2019 | CNY | 18.9357 | 19.225 | 18.7179 | 19.1143 | 19.1143 | +0.179 (+0.94%) | 3,197,129 |
| 23 Dec 2019 | CNY | 18.9286 | 19.4107 | 18.8036 | 18.9357 | 18.9357 | -0.018 (-0.09%) | 4,152,506 |
| 20 Dec 2019 | CNY | 18.7893 | 19.2107 | 18.5714 | 18.9536 | 18.9536 | +0.157 (+0.84%) | 4,081,238 |
| 19 Dec 2019 | CNY | 18.7 | 18.8214 | 18.5714 | 18.7964 | 18.7964 | -0.097 (-0.51%) | 2,216,158 |
| 18 Dec 2019 | CNY | 18.7571 | 19 | 18.6536 | 18.8929 | 18.8929 | +0.064 (+0.34%) | 2,642,231 |
| 17 Dec 2019 | CNY | 18.7393 | 18.8679 | 18.6429 | 18.8286 | 18.8286 | +0.064 (+0.34%) | 2,923,762 |
| 16 Dec 2019 | CNY | 18.1321 | 18.9 | 18.1321 | 18.7643 | 18.7643 | +0.568 (+3.12%) | 3,496,360 |
| 13 Dec 2019 | CNY | 18.0964 | 18.2464 | 18.0714 | 18.1964 | 18.1964 | +0.121 (+0.67%) | 1,777,151 |
| 12 Dec 2019 | CNY | 18.375 | 18.375 | 18.0714 | 18.075 | 18.075 | -0.229 (-1.25%) | 1,718,640 |
| 11 Dec 2019 | CNY | 18.3071 | 18.4571 | 18.2607 | 18.3036 | 18.3036 | +0.032 (+0.18%) | 1,579,835 |
| 10 Dec 2019 | CNY | 18.1429 | 18.3429 | 18.0714 | 18.2714 | 18.2714 | +0.089 (+0.49%) | 1,778,075 |
| 9 Dec 2019 | CNY | 18.3893 | 18.4036 | 18.175 | 18.1821 | 18.1821 | -0.186 (-1.01%) | 1,569,853 |
| 6 Dec 2019 | CNY | 18.2786 | 18.4571 | 18.225 | 18.3679 | 18.3679 | +0.071 (+0.39%) | 1,406,496 |
| 5 Dec 2019 | CNY | 18.1071 | 18.3393 | 18.1071 | 18.2964 | 18.2964 | +0.193 (+1.06%) | 1,606,080 |
| 4 Dec 2019 | CNY | 18.0536 | 18.1964 | 18.0036 | 18.1036 | 18.1036 | -0.121 (-0.67%) | 1,316,002 |
| 3 Dec 2019 | CNY | 18.4286 | 18.4286 | 17.9357 | 18.225 | 18.225 | -0.2 (-1.09%) | 1,930,392 |
| 2 Dec 2019 | CNY | 18.475 | 18.5679 | 18.3643 | 18.425 | 18.425 | -0.143 (-0.77%) | 1,171,520 |
| 29 Nov 2019 | CNY | 18.4286 | 18.7321 | 18.2857 | 18.5679 | 18.5679 | +0.097 (+0.52%) | 1,747,202 |
| 28 Nov 2019 | CNY | 18.4393 | 18.5679 | 18.3607 | 18.4714 | 18.4714 | -0.068 (-0.37%) | 1,167,040 |
| 27 Nov 2019 | CNY | 18.4821 | 18.6071 | 18.3071 | 18.5393 | 18.5393 | +0.057 (+0.31%) | 1,496,555 |
| 26 Nov 2019 | CNY | 18.4929 | 18.725 | 18.3214 | 18.4821 | 18.4821 | +0.121 (+0.66%) | 2,060,074 |
| 25 Nov 2019 | CNY | 18.8107 | 18.8857 | 18.2179 | 18.3607 | 18.3607 | -0.443 (-2.36%) | 3,036,670 |
| 22 Nov 2019 | CNY | 19.4214 | 19.5571 | 18.6893 | 18.8036 | 18.8036 | -0.643 (-3.31%) | 4,306,632 |
| 21 Nov 2019 | CNY | 19.5714 | 19.6214 | 19.2357 | 19.4464 | 19.4464 | -0.304 (-1.54%) | 4,096,240 |
| 20 Nov 2019 | CNY | 20.1786 | 20.1964 | 19.7214 | 19.75 | 19.75 | -0.457 (-2.26%) | 4,205,392 |
| 19 Nov 2019 | CNY | 20.0429 | 20.3286 | 19.9964 | 20.2071 | 20.2071 | -0.014 (-0.07%) | 4,641,504 |
| 18 Nov 2019 | CNY | 19.6429 | 20.3107 | 19.5 | 20.2214 | 20.2214 | +0.293 (+1.47%) | 5,113,410 |
| 15 Nov 2019 | CNY | 20.0286 | 20.4643 | 19.8393 | 19.9286 | 19.9286 | -0.286 (-1.41%) | 5,195,254 |
