| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 28.76 | 30.58 | 28.75 | 29.48 | 29.48 | +0.24 (+0.82%) | 33,327,964 |
| 7 Jan 2020 | CNY | 28.41 | 29.49 | 28.2 | 29.24 | 29.24 | +0.44 (+1.53%) | 27,363,911 |
| 6 Jan 2020 | CNY | 27.95 | 29.92 | 27.95 | 28.8 | 28.8 | +0.86 (+3.08%) | 40,601,497 |
| 3 Jan 2020 | CNY | 27.8 | 28.57 | 27.3 | 27.94 | 27.94 | -0.11 (-0.39%) | 26,957,400 |
| 2 Jan 2020 | CNY | 27.44 | 28.58 | 27 | 28.05 | 28.05 | +0.75 (+2.75%) | 32,023,214 |
| 31 Dec 2019 | CNY | 27.14 | 27.88 | 26.81 | 27.3 | 27.3 | -0.39 (-1.41%) | 21,119,708 |
| 30 Dec 2019 | CNY | 27.12 | 28.11 | 26.9 | 27.69 | 27.69 | +0.66 (+2.44%) | 40,696,693 |
| 27 Dec 2019 | CNY | 27.55 | 27.85 | 26.87 | 27.03 | 27.03 | -0.82 (-2.94%) | 40,428,906 |
| 26 Dec 2019 | CNY | 27.65 | 27.88 | 26.92 | 27.85 | 27.85 | +0.43 (+1.57%) | 54,697,709 |
| 25 Dec 2019 | CNY | 26.8 | 27.42 | 26.39 | 27.42 | 27.42 | +2.49 (+9.99%) | 55,767,704 |
| 24 Dec 2019 | CNY | 22.76 | 24.93 | 22.76 | 24.93 | 24.93 | +2.27 (+10.02%) | 32,505,766 |
| 23 Dec 2019 | CNY | 23.36 | 23.46 | 22.63 | 22.66 | 22.66 | -0.42 (-1.82%) | 8,983,537 |
| 20 Dec 2019 | CNY | 23.4 | 23.8 | 23.02 | 23.08 | 23.08 | -0.18 (-0.77%) | 10,066,144 |
| 19 Dec 2019 | CNY | 23.06 | 23.61 | 22.63 | 23.26 | 23.26 | +0.32 (+1.39%) | 14,065,847 |
| 18 Dec 2019 | CNY | 23.15 | 23.45 | 22.93 | 22.94 | 22.94 | -0.29 (-1.25%) | 13,909,056 |
| 17 Dec 2019 | CNY | 22 | 24.08 | 22 | 23.23 | 23.23 | +1.34 (+6.12%) | 25,905,248 |
| 16 Dec 2019 | CNY | 21.51 | 21.98 | 21.3 | 21.89 | 21.89 | +0.52 (+2.43%) | 10,953,599 |
| 13 Dec 2019 | CNY | 21.14 | 21.43 | 20.84 | 21.37 | 21.37 | +0.39 (+1.86%) | 10,616,734 |
| 12 Dec 2019 | CNY | 21.01 | 21.2 | 20.81 | 20.98 | 20.98 | -0.05 (-0.24%) | 5,022,778 |
| 11 Dec 2019 | CNY | 21.11 | 21.37 | 20.77 | 21.03 | 21.03 | -0.3 (-1.41%) | 8,375,641 |
| 10 Dec 2019 | CNY | 22 | 22 | 20.8 | 21.33 | 21.33 | -0.74 (-3.35%) | 14,676,363 |
| 9 Dec 2019 | CNY | 21.93 | 22.12 | 21.85 | 22.07 | 22.07 | +0.02 (+0.09%) | 6,533,740 |
| 6 Dec 2019 | CNY | 22.22 | 22.32 | 21.97 | 22.05 | 22.05 | -0.15 (-0.68%) | 6,889,824 |
| 5 Dec 2019 | CNY | 21.52 | 22.58 | 21.34 | 22.2 | 22.2 | +0.63 (+2.92%) | 14,060,992 |
| 4 Dec 2019 | CNY | 21.18 | 22.22 | 21.06 | 21.57 | 21.57 | +0.28 (+1.32%) | 12,736,326 |
| 3 Dec 2019 | CNY | 21.17 | 21.47 | 20.91 | 21.29 | 21.29 | -0.03 (-0.14%) | 7,052,777 |
| 2 Dec 2019 | CNY | 21.53 | 21.75 | 21.12 | 21.32 | 21.32 | -0.28 (-1.30%) | 8,259,280 |
| 29 Nov 2019 | CNY | 21.27 | 21.82 | 21.14 | 21.6 | 21.6 | +0.24 (+1.12%) | 9,336,831 |
| 28 Nov 2019 | CNY | 21.33 | 21.72 | 21.14 | 21.36 | 21.36 | -0.01 (-0.05%) | 11,215,967 |
| 27 Nov 2019 | CNY | 21 | 21.68 | 20.78 | 21.37 | 21.37 | +0.33 (+1.57%) | 16,094,704 |
