| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 22.81 | 23.15 | 22.6 | 22.78 | 22.78 | -0.16 (-0.70%) | 9,079,364 |
| 15 Jan 2020 | CNY | 23.11 | 23.28 | 22.69 | 22.94 | 22.94 | -0.04 (-0.17%) | 10,483,484 |
| 14 Jan 2020 | CNY | 22.95 | 23.16 | 22.65 | 22.98 | 22.98 | +0.15 (+0.66%) | 11,748,919 |
| 13 Jan 2020 | CNY | 22.5 | 22.98 | 22.17 | 22.83 | 22.83 | +0.06 (+0.26%) | 13,421,293 |
| 10 Jan 2020 | CNY | 22.69 | 23.09 | 22.6 | 22.77 | 22.77 | -0.11 (-0.48%) | 9,297,381 |
| 9 Jan 2020 | CNY | 23 | 23.15 | 22.31 | 22.88 | 22.88 | +0.08 (+0.35%) | 17,301,701 |
| 8 Jan 2020 | CNY | 23 | 23.46 | 22.64 | 22.8 | 22.8 | -0.64 (-2.73%) | 14,085,796 |
| 7 Jan 2020 | CNY | 23.8 | 24.15 | 23.3 | 23.44 | 23.44 | -0.01 (-0.04%) | 14,265,911 |
| 6 Jan 2020 | CNY | 23.19 | 23.74 | 23.19 | 23.45 | 23.45 | -0.32 (-1.35%) | 15,515,067 |
| 3 Jan 2020 | CNY | 23.61 | 24.8 | 23.47 | 23.77 | 23.77 | +0.57 (+2.46%) | 25,750,191 |
| 2 Jan 2020 | CNY | 22.74 | 23.51 | 22.38 | 23.2 | 23.2 | +0.92 (+4.13%) | 12,313,834 |
| 31 Dec 2019 | CNY | 22.44 | 22.84 | 22.09 | 22.28 | 22.28 | -0.29 (-1.28%) | 5,883,871 |
| 30 Dec 2019 | CNY | 21.81 | 22.79 | 21.66 | 22.57 | 22.57 | +0.8 (+3.67%) | 12,638,461 |
| 27 Dec 2019 | CNY | 22.36 | 22.36 | 21.77 | 21.77 | 21.77 | -0.51 (-2.29%) | 10,314,190 |
| 26 Dec 2019 | CNY | 22.6 | 22.79 | 21.92 | 22.28 | 22.28 | -0.47 (-2.07%) | 11,524,593 |
| 25 Dec 2019 | CNY | 22.1 | 23.75 | 22.1 | 22.75 | 22.75 | +0.57 (+2.57%) | 21,151,119 |
| 24 Dec 2019 | CNY | 21.86 | 22.95 | 21.27 | 22.18 | 22.18 | +0.5 (+2.31%) | 12,084,863 |
| 23 Dec 2019 | CNY | 21.78 | 22.26 | 21.6 | 21.68 | 21.68 | -0.21 (-0.96%) | 10,805,151 |
| 20 Dec 2019 | CNY | 22 | 22.09 | 21.75 | 21.89 | 21.89 | -0.11 (-0.50%) | 6,383,668 |
| 19 Dec 2019 | CNY | 22.37 | 22.51 | 21.6 | 22 | 22 | -0.36 (-1.61%) | 14,237,643 |
| 18 Dec 2019 | CNY | 22.25 | 22.57 | 22.09 | 22.36 | 22.36 | +0.2 (+0.90%) | 11,132,597 |
| 17 Dec 2019 | CNY | 21.92 | 22.61 | 21.75 | 22.16 | 22.16 | +0.28 (+1.28%) | 14,091,725 |
| 16 Dec 2019 | CNY | 21.28 | 22.06 | 21.28 | 21.88 | 21.88 | +0.48 (+2.24%) | 15,322,658 |
| 13 Dec 2019 | CNY | 21.33 | 21.6 | 21.17 | 21.4 | 21.4 | +0.15 (+0.71%) | 12,528,788 |
| 12 Dec 2019 | CNY | 20.5 | 21.97 | 20.32 | 21.25 | 21.25 | +0.88 (+4.32%) | 27,650,194 |
| 11 Dec 2019 | CNY | 20.9 | 20.9 | 20.2 | 20.37 | 20.37 | -0.35 (-1.69%) | 10,998,467 |
| 10 Dec 2019 | CNY | 20.75 | 21.03 | 20.46 | 20.72 | 20.72 | +0.16 (+0.78%) | 15,524,413 |
| 9 Dec 2019 | CNY | 20.7 | 21.22 | 20.47 | 20.56 | 20.56 | +0.04 (+0.19%) | 17,019,601 |
| 6 Dec 2019 | CNY | 20.34 | 20.85 | 19.99 | 20.52 | 20.52 | +0.38 (+1.89%) | 20,283,808 |
| 5 Dec 2019 | CNY | 20.35 | 20.39 | 20.02 | 20.14 | 20.14 | +0.08 (+0.40%) | 12,661,458 |
