| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 20.8 | 21.34 | 20.7 | 20.95 | 20.95 | +0.22 (+1.06%) | 3,086,733 |
| 15 Jan 2020 | CNY | 21.05 | 21.06 | 20.6 | 20.73 | 20.73 | -0.25 (-1.19%) | 2,081,609 |
| 14 Jan 2020 | CNY | 21.24 | 21.29 | 20.92 | 20.98 | 20.98 | -0.22 (-1.04%) | 2,968,393 |
| 13 Jan 2020 | CNY | 21.35 | 21.37 | 20.77 | 21.2 | 21.2 | +0.01 (+0.05%) | 3,150,514 |
| 10 Jan 2020 | CNY | 20.95 | 21.32 | 20.95 | 21.19 | 21.19 | +0.27 (+1.29%) | 4,434,330 |
| 9 Jan 2020 | CNY | 20.23 | 21.35 | 20.23 | 20.92 | 20.92 | +0.76 (+3.77%) | 5,330,540 |
| 8 Jan 2020 | CNY | 20.77 | 20.8 | 20.1 | 20.16 | 20.16 | -0.76 (-3.63%) | 3,489,812 |
| 7 Jan 2020 | CNY | 20.89 | 20.93 | 20.67 | 20.92 | 20.92 | +0.2 (+0.97%) | 2,563,421 |
| 6 Jan 2020 | CNY | 20.36 | 20.98 | 20.36 | 20.72 | 20.72 | +0.03 (+0.14%) | 2,788,938 |
| 3 Jan 2020 | CNY | 20.54 | 20.83 | 20.53 | 20.69 | 20.69 | +0.05 (+0.24%) | 2,642,750 |
| 2 Jan 2020 | CNY | 20.2 | 20.66 | 20.18 | 20.64 | 20.64 | +0.5 (+2.48%) | 2,629,421 |
| 31 Dec 2019 | CNY | 20.35 | 20.49 | 20.07 | 20.14 | 20.14 | -0.21 (-1.03%) | 1,670,442 |
| 30 Dec 2019 | CNY | 19.91 | 20.61 | 19.53 | 20.35 | 20.35 | +0.26 (+1.29%) | 2,635,712 |
| 27 Dec 2019 | CNY | 20.56 | 20.72 | 20.09 | 20.09 | 20.09 | -0.4 (-1.95%) | 2,460,194 |
| 26 Dec 2019 | CNY | 20.72 | 20.72 | 20.3 | 20.49 | 20.49 | -0.06 (-0.29%) | 1,783,058 |
| 25 Dec 2019 | CNY | 20.48 | 20.74 | 20.35 | 20.55 | 20.55 | +0.04 (+0.20%) | 2,315,354 |
| 24 Dec 2019 | CNY | 20.29 | 20.64 | 20.03 | 20.51 | 20.51 | +0.29 (+1.43%) | 2,180,654 |
| 23 Dec 2019 | CNY | 21.39 | 21.39 | 20.2 | 20.22 | 20.22 | -1.17 (-5.47%) | 3,083,370 |
| 20 Dec 2019 | CNY | 21.9 | 22 | 21.38 | 21.39 | 21.39 | -0.49 (-2.24%) | 2,706,533 |
| 19 Dec 2019 | CNY | 21.95 | 21.95 | 21.56 | 21.88 | 21.88 | +0.07 (+0.32%) | 3,129,124 |
| 18 Dec 2019 | CNY | 22.21 | 22.21 | 21.64 | 21.81 | 21.81 | -0.32 (-1.45%) | 5,116,980 |
| 17 Dec 2019 | CNY | 21.53 | 22.39 | 21.43 | 22.13 | 22.13 | +0.6 (+2.79%) | 6,643,118 |
| 16 Dec 2019 | CNY | 21.15 | 21.68 | 21.01 | 21.53 | 21.53 | +0.58 (+2.77%) | 4,573,951 |
| 13 Dec 2019 | CNY | 20.97 | 21.21 | 20.72 | 20.95 | 20.95 | +0.02 (+0.10%) | 2,494,927 |
| 12 Dec 2019 | CNY | 20.75 | 21.17 | 20.55 | 20.93 | 20.93 | +0.08 (+0.38%) | 3,291,170 |
| 11 Dec 2019 | CNY | 21.1 | 21.52 | 20.83 | 20.85 | 20.85 | -0.4 (-1.88%) | 3,206,145 |
| 10 Dec 2019 | CNY | 20.89 | 21.6 | 20.36 | 21.25 | 21.25 | +0.46 (+2.21%) | 4,737,038 |
| 9 Dec 2019 | CNY | 20.61 | 21 | 20.53 | 20.79 | 20.79 | +0.12 (+0.58%) | 2,451,972 |
| 6 Dec 2019 | CNY | 20.84 | 20.9 | 20.37 | 20.67 | 20.67 | +0.04 (+0.19%) | 2,803,060 |
| 5 Dec 2019 | CNY | 20.03 | 20.85 | 20.03 | 20.63 | 20.63 | +0.63 (+3.15%) | 3,799,093 |
