| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 31.46 | 32.44 | 31.01 | 32.3 | 32.3 | +0.38 (+1.19%) | 17,619,985 |
| 14 Jan 2020 | CNY | 30.4 | 32.7 | 30.31 | 31.92 | 31.92 | +1.62 (+5.35%) | 26,367,218 |
| 13 Jan 2020 | CNY | 29.42 | 30.87 | 29.07 | 30.3 | 30.3 | +0.88 (+2.99%) | 29,434,941 |
| 10 Jan 2020 | CNY | 29.72 | 29.94 | 29.02 | 29.42 | 29.42 | -0.41 (-1.37%) | 14,272,553 |
| 9 Jan 2020 | CNY | 29.45 | 30.3 | 28.51 | 29.83 | 29.83 | +0.79 (+2.72%) | 23,097,861 |
| 8 Jan 2020 | CNY | 29.67 | 30.35 | 28.84 | 29.04 | 29.04 | -1.19 (-3.94%) | 23,817,678 |
| 7 Jan 2020 | CNY | 29.5 | 30.7 | 29.37 | 30.23 | 30.23 | +0.28 (+0.93%) | 26,317,620 |
| 6 Jan 2020 | CNY | 28.38 | 31.28 | 28 | 29.95 | 29.95 | +1.04 (+3.60%) | 34,999,434 |
| 3 Jan 2020 | CNY | 29 | 29.44 | 28.07 | 28.91 | 28.91 | +0.65 (+2.30%) | 40,484,998 |
| 2 Jan 2020 | CNY | 26.05 | 28.26 | 25.71 | 28.26 | 28.26 | +2.57 (+10.00%) | 25,910,308 |
| 31 Dec 2019 | CNY | 25.49 | 25.95 | 25.01 | 25.69 | 25.69 | +0.1 (+0.39%) | 15,594,289 |
| 30 Dec 2019 | CNY | 25.3 | 26 | 24.51 | 25.59 | 25.59 | -0.4 (-1.54%) | 20,156,095 |
| 27 Dec 2019 | CNY | 26.14 | 27.17 | 25.78 | 25.99 | 25.99 | +0.02 (+0.08%) | 34,839,957 |
| 26 Dec 2019 | CNY | 26.02 | 26.47 | 25.43 | 25.97 | 25.97 | -0.3 (-1.14%) | 17,656,151 |
| 25 Dec 2019 | CNY | 26.3 | 27.18 | 26.01 | 26.27 | 26.27 | -0.43 (-1.61%) | 25,241,371 |
| 24 Dec 2019 | CNY | 25.5 | 26.77 | 25.21 | 26.7 | 26.7 | +1.25 (+4.91%) | 25,564,183 |
| 23 Dec 2019 | CNY | 25.33 | 26.19 | 24.86 | 25.45 | 25.45 | -0.19 (-0.74%) | 23,425,026 |
| 20 Dec 2019 | CNY | 26.3 | 26.6 | 25.38 | 25.64 | 25.64 | -1.01 (-3.79%) | 27,775,143 |
| 19 Dec 2019 | CNY | 26.35 | 28.58 | 26.35 | 26.65 | 26.65 | +0.35 (+1.33%) | 42,607,374 |
| 18 Dec 2019 | CNY | 26.52 | 27.42 | 25.52 | 26.3 | 26.3 | +0.36 (+1.39%) | 42,495,178 |
| 17 Dec 2019 | CNY | 26.18 | 26.56 | 25.04 | 25.94 | 25.94 | +1.13 (+4.55%) | 43,166,795 |
| 16 Dec 2019 | CNY | 23 | 24.81 | 22.78 | 24.81 | 24.81 | +2.26 (+10.02%) | 18,009,407 |
| 13 Dec 2019 | CNY | 22.45 | 22.73 | 22.1 | 22.55 | 22.55 | +0.33 (+1.49%) | 15,211,100 |
| 12 Dec 2019 | CNY | 22.15 | 23.06 | 22 | 22.22 | 22.22 | -0.38 (-1.68%) | 18,953,728 |
| 11 Dec 2019 | CNY | 22.59 | 23.37 | 22.4 | 22.6 | 22.6 | -0.1 (-0.44%) | 14,563,099 |
| 10 Dec 2019 | CNY | 22.39 | 22.96 | 21.97 | 22.7 | 22.7 | -0.04 (-0.18%) | 18,154,606 |
| 9 Dec 2019 | CNY | 23.17 | 23.83 | 22.63 | 22.74 | 22.74 | -0.41 (-1.77%) | 18,852,943 |
| 6 Dec 2019 | CNY | 22.26 | 23.58 | 22.11 | 23.15 | 23.15 | +0.87 (+3.90%) | 23,554,845 |
| 5 Dec 2019 | CNY | 22.2 | 22.66 | 21.9 | 22.28 | 22.28 | +0.3 (+1.36%) | 13,853,443 |
| 4 Dec 2019 | CNY | 22.16 | 22.6 | 21.77 | 21.98 | 21.98 | -0.46 (-2.05%) | 13,138,692 |
