| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 28.5235 | 28.5235 | 27.2235 | 27.7059 | 27.7059 | -0.765 (-2.69%) | 4,273,551 |
| 15 Jan 2020 | CNY | 27.9177 | 28.7647 | 27.9177 | 28.4706 | 28.4706 | +0.241 (+0.85%) | 3,714,731 |
| 14 Jan 2020 | CNY | 28.6529 | 29.2706 | 27.7882 | 28.2294 | 28.2294 | -0.471 (-1.64%) | 5,282,988 |
| 13 Jan 2020 | CNY | 27.1471 | 28.8177 | 26.9471 | 28.7 | 28.7 | +1.618 (+5.97%) | 6,191,432 |
| 10 Jan 2020 | CNY | 26.1529 | 27.5294 | 26.1471 | 27.0824 | 27.0824 | +0.788 (+3.00%) | 4,456,104 |
| 9 Jan 2020 | CNY | 25.4941 | 26.5765 | 25.2706 | 26.2941 | 26.2941 | +1.041 (+4.12%) | 4,131,493 |
| 8 Jan 2020 | CNY | 25.7647 | 25.7765 | 25.0588 | 25.2529 | 25.2529 | -0.518 (-2.01%) | 2,374,653 |
| 7 Jan 2020 | CNY | 25.2941 | 25.8059 | 25.1177 | 25.7706 | 25.7706 | +0.612 (+2.43%) | 3,163,853 |
| 6 Jan 2020 | CNY | 24.9471 | 25.4647 | 24.8824 | 25.1588 | 25.1588 | -0.159 (-0.63%) | 3,116,127 |
| 3 Jan 2020 | CNY | 24.9353 | 25.5471 | 24.4118 | 25.3177 | 25.3177 | +0.259 (+1.03%) | 3,977,692 |
| 2 Jan 2020 | CNY | 25.0941 | 25.1765 | 24.7706 | 25.0588 | 25.0588 | +0.265 (+1.07%) | 3,205,489 |
| 31 Dec 2019 | CNY | 24.6412 | 25.2177 | 24.4177 | 24.7941 | 24.7941 | -0.029 (-0.12%) | 2,422,007 |
| 30 Dec 2019 | CNY | 25.2941 | 25.4765 | 23.6471 | 24.8235 | 24.8235 | -0.653 (-2.56%) | 3,848,820 |
| 27 Dec 2019 | CNY | 26.2824 | 26.4471 | 25.3882 | 25.4765 | 25.4765 | -1.035 (-3.91%) | 4,883,719 |
| 26 Dec 2019 | CNY | 25.7765 | 26.7941 | 25.7706 | 26.5118 | 26.5118 | +0.647 (+2.50%) | 5,401,676 |
| 25 Dec 2019 | CNY | 26.0882 | 26.1353 | 25.6235 | 25.8647 | 25.8647 | -0.488 (-1.85%) | 5,118,999 |
| 24 Dec 2019 | CNY | 27.0647 | 27.1235 | 25.5882 | 26.3529 | 26.3529 | -1.03 (-3.76%) | 9,087,032 |
| 23 Dec 2019 | CNY | 25.3412 | 27.3824 | 24.8706 | 27.3824 | 27.3824 | +2.488 (+10.00%) | 8,925,972 |
| 20 Dec 2019 | CNY | 25.5882 | 25.8177 | 24.8824 | 24.8941 | 24.8941 | -0.635 (-2.49%) | 2,282,059 |
| 19 Dec 2019 | CNY | 25.4235 | 26.0882 | 25.1882 | 25.5294 | 25.5294 | +0.241 (+0.95%) | 3,601,868 |
| 18 Dec 2019 | CNY | 25.2647 | 25.5353 | 24.9529 | 25.2882 | 25.2882 | -0.006 (-0.02%) | 2,382,458 |
| 17 Dec 2019 | CNY | 25.4647 | 25.5765 | 24.9294 | 25.2941 | 25.2941 | +0.206 (+0.82%) | 3,118,444 |
| 16 Dec 2019 | CNY | 24.7529 | 25.1059 | 24.3118 | 25.0882 | 25.0882 | +0.706 (+2.89%) | 3,371,195 |
| 13 Dec 2019 | CNY | 24.3471 | 24.6353 | 24.2235 | 24.3824 | 24.3824 | +0.047 (+0.19%) | 3,193,178 |
| 12 Dec 2019 | CNY | 24.8294 | 25.0588 | 24.3294 | 24.3353 | 24.3353 | -0.6 (-2.41%) | 2,067,370 |
| 11 Dec 2019 | CNY | 25.0412 | 25.4059 | 24.7353 | 24.9353 | 24.9353 | -0.182 (-0.73%) | 1,995,128 |
| 10 Dec 2019 | CNY | 25.3235 | 25.4882 | 24.4118 | 25.1177 | 25.1177 | -0.1 (-0.40%) | 2,862,709 |
| 9 Dec 2019 | CNY | 25.2353 | 26.2235 | 24.8706 | 25.2177 | 25.2177 | +0.359 (+1.44%) | 4,399,878 |
| 6 Dec 2019 | CNY | 24.6882 | 25.0824 | 24.4824 | 24.8588 | 24.8588 | +0.335 (+1.37%) | 2,807,944 |
| 5 Dec 2019 | CNY | 24.1706 | 24.7235 | 23.9529 | 24.5235 | 24.5235 | +0.471 (+1.96%) | 2,597,022 |
