| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 24.4 | 24.5083 | 24 | 24.3 | 24.3 | -0.158 (-0.65%) | 731,520 |
| 14 Jan 2020 | CNY | 24.6667 | 24.6667 | 24.2667 | 24.4583 | 24.4583 | 0.0 (0.0%) | 1,052,088 |
| 13 Jan 2020 | CNY | 24.4417 | 24.4917 | 23.8833 | 24.4583 | 24.4583 | +0.075 (+0.31%) | 1,148,622 |
| 10 Jan 2020 | CNY | 24.6167 | 24.6583 | 24.175 | 24.3833 | 24.3833 | -0.017 (-0.07%) | 1,154,978 |
| 9 Jan 2020 | CNY | 24 | 24.475 | 24 | 24.4 | 24.4 | +0.458 (+1.91%) | 1,202,251 |
| 8 Jan 2020 | CNY | 25 | 25 | 23.9 | 23.9417 | 23.9417 | -0.975 (-3.91%) | 1,664,144 |
| 7 Jan 2020 | CNY | 24.075 | 25.3917 | 23.8833 | 24.9167 | 24.9167 | +0.842 (+3.50%) | 2,077,122 |
| 6 Jan 2020 | CNY | 24.1667 | 24.2917 | 23.8167 | 24.075 | 24.075 | -0.125 (-0.52%) | 1,063,159 |
| 3 Jan 2020 | CNY | 24.1917 | 24.475 | 23.95 | 24.2 | 24.2 | -0.125 (-0.51%) | 971,288 |
| 2 Jan 2020 | CNY | 23.9917 | 24.425 | 23.9917 | 24.325 | 24.325 | +0.392 (+1.64%) | 1,259,570 |
| 31 Dec 2019 | CNY | 23.9833 | 24.15 | 23.6667 | 23.9333 | 23.9333 | -0.125 (-0.52%) | 661,272 |
| 30 Dec 2019 | CNY | 23.5333 | 24.0667 | 23.1 | 24.0583 | 24.0583 | +0.558 (+2.38%) | 1,187,761 |
| 27 Dec 2019 | CNY | 24.4083 | 24.4917 | 23.5 | 23.5 | 23.5 | -0.742 (-3.06%) | 1,379,259 |
| 26 Dec 2019 | CNY | 23.875 | 24.65 | 23.875 | 24.2417 | 24.2417 | +0.183 (+0.76%) | 1,082,635 |
| 25 Dec 2019 | CNY | 23.925 | 24.4 | 23.875 | 24.0583 | 24.0583 | +0.1 (+0.42%) | 990,624 |
| 24 Dec 2019 | CNY | 24.0167 | 24.125 | 23.525 | 23.9583 | 23.9583 | +0.25 (+1.05%) | 1,093,688 |
| 23 Dec 2019 | CNY | 24.2833 | 24.4583 | 23.6 | 23.7083 | 23.7083 | -0.708 (-2.90%) | 1,319,422 |
| 20 Dec 2019 | CNY | 25.3583 | 25.3667 | 24.2917 | 24.4167 | 24.4167 | -0.583 (-2.33%) | 1,918,298 |
| 19 Dec 2019 | CNY | 24.5583 | 25.4667 | 24.5583 | 25 | 25 | +0.192 (+0.77%) | 2,486,520 |
| 18 Dec 2019 | CNY | 24.575 | 25.125 | 24.4333 | 24.8083 | 24.8083 | +0.083 (+0.34%) | 2,749,557 |
| 17 Dec 2019 | CNY | 24.25 | 26.1167 | 24.25 | 24.725 | 24.725 | +0.917 (+3.85%) | 4,601,998 |
| 16 Dec 2019 | CNY | 22.35 | 23.8083 | 22.35 | 23.8083 | 23.8083 | +2.167 (+10.01%) | 2,241,673 |
| 13 Dec 2019 | CNY | 21.2417 | 21.6667 | 21.2333 | 21.6417 | 21.6417 | +0.558 (+2.65%) | 912,571 |
| 12 Dec 2019 | CNY | 21.2417 | 21.2833 | 20.95 | 21.0833 | 21.0833 | -0.208 (-0.98%) | 480,603 |
| 11 Dec 2019 | CNY | 21.475 | 21.475 | 21.0833 | 21.2917 | 21.2917 | -0.183 (-0.85%) | 495,385 |
| 10 Dec 2019 | CNY | 21.2583 | 21.65 | 21.2583 | 21.475 | 21.475 | +0.017 (+0.08%) | 692,688 |
| 9 Dec 2019 | CNY | 21.0917 | 21.4667 | 20.95 | 21.4583 | 21.4583 | +0.383 (+1.82%) | 769,754 |
| 6 Dec 2019 | CNY | 21.1667 | 21.35 | 20.8667 | 21.075 | 21.075 | -0.083 (-0.39%) | 550,407 |
| 5 Dec 2019 | CNY | 20.7333 | 21.2083 | 20.7167 | 21.1583 | 21.1583 | +0.425 (+2.05%) | 591,115 |
| 4 Dec 2019 | CNY | 20.825 | 20.825 | 20.6583 | 20.7333 | 20.7333 | -0.075 (-0.36%) | 374,641 |
