| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 21.7079 | 21.7714 | 20.9111 | 20.9111 | 20.9111 | -0.867 (-3.98%) | 6,875,120 |
| 14 Jan 2020 | CNY | 21.6571 | 21.9937 | 21.3048 | 21.7778 | 21.7778 | +0.032 (+0.15%) | 5,782,177 |
| 13 Jan 2020 | CNY | 21.2698 | 21.9333 | 21.1429 | 21.746 | 21.746 | +0.34 (+1.59%) | 5,166,737 |
| 10 Jan 2020 | CNY | 20.7429 | 21.9873 | 20.7302 | 21.4064 | 21.4064 | +0.606 (+2.92%) | 8,342,456 |
| 9 Jan 2020 | CNY | 20.7746 | 21.0318 | 20.6349 | 20.8 | 20.8 | +0.235 (+1.14%) | 5,775,014 |
| 8 Jan 2020 | CNY | 21.2444 | 21.4571 | 20.5365 | 20.5651 | 20.5651 | -0.832 (-3.89%) | 8,659,044 |
| 7 Jan 2020 | CNY | 21.3016 | 21.4762 | 21.1333 | 21.3968 | 21.3968 | +0.114 (+0.54%) | 5,912,364 |
| 6 Jan 2020 | CNY | 21.2698 | 21.7397 | 20.9619 | 21.2825 | 21.2825 | -0.622 (-2.84%) | 7,536,277 |
| 3 Jan 2020 | CNY | 22.3175 | 22.4159 | 21.8444 | 21.9048 | 21.9048 | -0.635 (-2.82%) | 8,492,645 |
| 2 Jan 2020 | CNY | 22.0825 | 22.6413 | 21.7524 | 22.5397 | 22.5397 | +0.644 (+2.94%) | 11,847,203 |
| 31 Dec 2019 | CNY | 21.5048 | 21.9524 | 21.2667 | 21.8952 | 21.8952 | +0.206 (+0.95%) | 9,169,968 |
| 30 Dec 2019 | CNY | 22.5079 | 22.5365 | 21.4984 | 21.6889 | 21.6889 | -0.949 (-4.19%) | 11,130,430 |
| 27 Dec 2019 | CNY | 21.9048 | 22.6984 | 21.4667 | 22.6381 | 22.6381 | -0.378 (-1.64%) | 19,276,201 |
| 26 Dec 2019 | CNY | 22.5587 | 23.8159 | 22.5587 | 23.0159 | 23.0159 | +1.365 (+6.31%) | 24,713,841 |
| 25 Dec 2019 | CNY | 21.1778 | 21.6667 | 20.6476 | 21.6508 | 21.6508 | +1.089 (+5.30%) | 12,638,304 |
| 24 Dec 2019 | CNY | 22.0952 | 22.0952 | 20.0095 | 20.5619 | 20.5619 | -1.438 (-6.54%) | 14,364,516 |
| 23 Dec 2019 | CNY | 21.5556 | 22.5397 | 21.254 | 22 | 22 | +0.095 (+0.43%) | 9,469,265 |
| 20 Dec 2019 | CNY | 21.4286 | 22.4413 | 21.1587 | 21.9048 | 21.9048 | +0.006 (+0.03%) | 12,747,716 |
| 19 Dec 2019 | CNY | 23.1714 | 23.2286 | 21.8 | 21.8984 | 21.8984 | -0.79 (-3.48%) | 17,093,771 |
| 18 Dec 2019 | CNY | 21.5619 | 22.7492 | 21.4286 | 22.6889 | 22.6889 | +0.035 (+0.15%) | 21,823,732 |
| 17 Dec 2019 | CNY | 23.1746 | 23.1746 | 22.0667 | 22.654 | 22.654 | -0.755 (-3.23%) | 22,626,935 |
| 16 Dec 2019 | CNY | 24.127 | 24.2032 | 22.8952 | 23.4095 | 23.4095 | -0.162 (-0.69%) | 19,279,656 |
| 13 Dec 2019 | CNY | 22.8857 | 24.8254 | 22.4064 | 23.5714 | 23.5714 | -0.267 (-1.12%) | 37,447,278 |
| 12 Dec 2019 | CNY | 23.8381 | 23.8381 | 23.2381 | 23.8381 | 23.8381 | +2.168 (+10.01%) | 17,208,576 |
| 11 Dec 2019 | CNY | 21.6698 | 21.6698 | 21.6698 | 21.6698 | 21.6698 | +1.971 (+10.01%) | 2,333,151 |
| 10 Dec 2019 | CNY | 19.6984 | 19.6984 | 19.6984 | 19.6984 | 19.6984 | +1.79 (+10.00%) | 1,028,093 |
| 9 Dec 2019 | CNY | 17.9079 | 17.9079 | 17.9079 | 17.9079 | 17.9079 | +1.629 (+10.00%) | 786,948 |
| 6 Dec 2019 | CNY | 16.2794 | 16.2794 | 16.2794 | 16.2794 | 16.2794 | +1.479 (+10.00%) | 1,356,528 |
| 5 Dec 2019 | CNY | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | +1.346 (+10.00%) | 182,385 |
| 4 Dec 2019 | CNY | 13.454 | 13.454 | 13.454 | 13.454 | 13.454 | +1.222 (+9.99%) | 248,850 |
