| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 28.91 | 28.91 | 28.2 | 28.43 | 28.43 | -0.26 (-0.91%) | 3,474,753 |
| 15 Jan 2020 | CNY | 28.51 | 29.33 | 28.4 | 28.69 | 28.69 | +0.07 (+0.24%) | 4,933,000 |
| 14 Jan 2020 | CNY | 29.5 | 29.5 | 28.51 | 28.62 | 28.62 | -0.83 (-2.82%) | 5,424,121 |
| 13 Jan 2020 | CNY | 27.31 | 30 | 27.31 | 29.45 | 29.45 | +2.14 (+7.84%) | 11,301,506 |
| 10 Jan 2020 | CNY | 27.6 | 27.69 | 26.9 | 27.31 | 27.31 | -0.23 (-0.84%) | 4,368,736 |
| 9 Jan 2020 | CNY | 27.65 | 28.2 | 27.27 | 27.54 | 27.54 | +0.19 (+0.69%) | 4,410,160 |
| 8 Jan 2020 | CNY | 28.01 | 28.48 | 27.33 | 27.35 | 27.35 | -1.25 (-4.37%) | 5,262,187 |
| 7 Jan 2020 | CNY | 27.4 | 28.88 | 27.01 | 28.6 | 28.6 | +1.08 (+3.92%) | 8,743,195 |
| 6 Jan 2020 | CNY | 27.25 | 27.99 | 26.8 | 27.52 | 27.52 | -0.18 (-0.65%) | 6,177,894 |
| 3 Jan 2020 | CNY | 26.86 | 27.87 | 26.4 | 27.7 | 27.7 | +1.12 (+4.21%) | 7,615,457 |
| 2 Jan 2020 | CNY | 25.86 | 26.92 | 25.61 | 26.58 | 26.58 | +1.07 (+4.19%) | 5,950,283 |
| 31 Dec 2019 | CNY | 25.8 | 26.08 | 25.4 | 25.51 | 25.51 | -0.28 (-1.09%) | 2,246,789 |
| 30 Dec 2019 | CNY | 25.19 | 26.16 | 25.06 | 25.79 | 25.79 | +0.23 (+0.90%) | 3,602,429 |
| 27 Dec 2019 | CNY | 26.33 | 26.45 | 25.45 | 25.56 | 25.56 | -0.7 (-2.67%) | 4,212,650 |
| 26 Dec 2019 | CNY | 26.45 | 26.66 | 25.68 | 26.26 | 26.26 | -0.32 (-1.20%) | 5,320,363 |
| 25 Dec 2019 | CNY | 26.18 | 26.8 | 25.88 | 26.58 | 26.58 | +0.58 (+2.23%) | 6,143,133 |
| 24 Dec 2019 | CNY | 26.05 | 26.33 | 25.67 | 26 | 26 | +0.1 (+0.39%) | 4,533,130 |
| 23 Dec 2019 | CNY | 27.7 | 27.71 | 25.81 | 25.9 | 25.9 | -1.98 (-7.10%) | 6,154,611 |
| 20 Dec 2019 | CNY | 28.75 | 28.88 | 27.6 | 27.88 | 27.88 | -0.7 (-2.45%) | 7,452,583 |
| 19 Dec 2019 | CNY | 27.03 | 28.94 | 26.97 | 28.58 | 28.58 | +1.21 (+4.42%) | 10,020,071 |
| 18 Dec 2019 | CNY | 26.21 | 28.5 | 26.01 | 27.37 | 27.37 | +0.9 (+3.40%) | 9,047,437 |
| 17 Dec 2019 | CNY | 25.44 | 26.64 | 25.38 | 26.47 | 26.47 | +0.92 (+3.60%) | 8,751,992 |
| 16 Dec 2019 | CNY | 25.6 | 25.82 | 24.87 | 25.55 | 25.55 | -0.45 (-1.73%) | 9,128,231 |
| 13 Dec 2019 | CNY | 27.53 | 27.53 | 25.9 | 26 | 26 | +0.97 (+3.88%) | 14,038,467 |
| 12 Dec 2019 | CNY | 24.8 | 25.33 | 24.69 | 25.03 | 25.03 | +0.37 (+1.50%) | 3,772,186 |
| 11 Dec 2019 | CNY | 23.59 | 25.2 | 23.52 | 24.66 | 24.66 | +1.19 (+5.07%) | 5,822,401 |
| 10 Dec 2019 | CNY | 23.3 | 23.53 | 23.12 | 23.47 | 23.47 | +0.07 (+0.30%) | 1,962,163 |
| 9 Dec 2019 | CNY | 23.16 | 23.53 | 23.1 | 23.4 | 23.4 | +0.14 (+0.60%) | 2,038,481 |
| 6 Dec 2019 | CNY | 22.57 | 23.38 | 22.57 | 23.26 | 23.26 | +0.47 (+2.06%) | 1,941,926 |
| 5 Dec 2019 | CNY | 22.69 | 22.88 | 22.43 | 22.79 | 22.79 | +0.58 (+2.61%) | 2,443,300 |
