| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 24.6208 | 25.1852 | 24.4515 | 24.8607 | 24.8607 | +0.075 (+0.30%) | 10,004,420 |
| 15 Jan 2020 | CNY | 23.5626 | 24.9265 | 23.5626 | 24.7854 | 24.7854 | +1.524 (+6.55%) | 17,190,348 |
| 14 Jan 2020 | CNY | 23.4215 | 23.7696 | 22.8854 | 23.2616 | 23.2616 | -0.268 (-1.14%) | 8,317,607 |
| 13 Jan 2020 | CNY | 23.5109 | 23.9577 | 23.3039 | 23.5297 | 23.5297 | -0.038 (-0.16%) | 7,508,203 |
| 10 Jan 2020 | CNY | 23.6096 | 24.2211 | 23.5156 | 23.5673 | 23.5673 | +0.052 (+0.22%) | 6,729,213 |
| 9 Jan 2020 | CNY | 22.9982 | 23.8918 | 22.9653 | 23.5156 | 23.5156 | +0.682 (+2.99%) | 9,279,191 |
| 8 Jan 2020 | CNY | 23.0453 | 23.1158 | 22.6784 | 22.8336 | 22.8336 | -0.4 (-1.72%) | 8,019,660 |
| 7 Jan 2020 | CNY | 21.9589 | 23.3933 | 21.7331 | 23.2334 | 23.2334 | +1.34 (+6.12%) | 16,934,254 |
| 6 Jan 2020 | CNY | 21.8695 | 22.2222 | 21.5779 | 21.893 | 21.893 | -0.155 (-0.70%) | 7,355,041 |
| 3 Jan 2020 | CNY | 22.2928 | 22.3022 | 21.893 | 22.0482 | 22.0482 | -0.245 (-1.10%) | 5,531,834 |
| 2 Jan 2020 | CNY | 22.575 | 22.6549 | 21.8742 | 22.2928 | 22.2928 | +0.033 (+0.15%) | 8,926,718 |
| 31 Dec 2019 | CNY | 21.9636 | 22.5609 | 21.893 | 22.2599 | 22.2599 | +0.437 (+2.00%) | 8,790,895 |
| 30 Dec 2019 | CNY | 22.0482 | 22.2269 | 21.6955 | 21.8225 | 21.8225 | -0.226 (-1.02%) | 7,855,275 |
| 27 Dec 2019 | CNY | 22.3586 | 22.5656 | 21.8225 | 22.0482 | 22.0482 | -0.263 (-1.18%) | 8,171,593 |
| 26 Dec 2019 | CNY | 22.2128 | 22.6173 | 22.2128 | 22.3116 | 22.3116 | +0.136 (+0.62%) | 4,676,376 |
| 25 Dec 2019 | CNY | 22.669 | 22.8101 | 22.0106 | 22.1752 | 22.1752 | -0.649 (-2.84%) | 8,694,021 |
| 24 Dec 2019 | CNY | 22.5656 | 22.8854 | 22.3915 | 22.8242 | 22.8242 | +0.353 (+1.57%) | 5,656,035 |
| 23 Dec 2019 | CNY | 22.5279 | 22.8571 | 22.2928 | 22.4715 | 22.4715 | -0.042 (-0.19%) | 7,938,337 |
| 20 Dec 2019 | CNY | 23.1581 | 23.2334 | 22.4715 | 22.5138 | 22.5138 | -0.597 (-2.58%) | 7,776,457 |
| 19 Dec 2019 | CNY | 23.398 | 23.5156 | 22.749 | 23.1111 | 23.1111 | -0.268 (-1.15%) | 9,421,309 |
| 18 Dec 2019 | CNY | 24.7384 | 24.8183 | 23.3557 | 23.3792 | 23.3792 | -1.322 (-5.35%) | 14,005,294 |
| 17 Dec 2019 | CNY | 25.0582 | 25.1193 | 24.4609 | 24.7008 | 24.7008 | -0.31 (-1.24%) | 6,393,425 |
| 16 Dec 2019 | CNY | 24.7102 | 25.2463 | 24.3527 | 25.0112 | 25.0112 | +0.325 (+1.31%) | 7,905,599 |
| 13 Dec 2019 | CNY | 23.6473 | 24.6867 | 23.5438 | 24.6867 | 24.6867 | +1.251 (+5.34%) | 11,142,927 |
| 12 Dec 2019 | CNY | 23.8025 | 23.9059 | 23.3886 | 23.4356 | 23.4356 | -0.357 (-1.50%) | 5,648,591 |
| 11 Dec 2019 | CNY | 23.7037 | 24.1223 | 23.478 | 23.7931 | 23.7931 | +0.08 (+0.34%) | 6,017,563 |
| 10 Dec 2019 | CNY | 22.8995 | 23.7413 | 22.8995 | 23.7131 | 23.7131 | +0.668 (+2.90%) | 6,646,013 |
| 9 Dec 2019 | CNY | 23.7319 | 23.8072 | 22.8571 | 23.0453 | 23.0453 | -0.536 (-2.27%) | 8,264,015 |
| 6 Dec 2019 | CNY | 23.1911 | 23.6285 | 23.0029 | 23.5814 | 23.5814 | +0.226 (+0.97%) | 6,982,445 |
| 5 Dec 2019 | CNY | 23.1864 | 23.7131 | 22.9512 | 23.3557 | 23.3557 | +0.226 (+0.98%) | 8,729,610 |
