| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 27.5333 | 29.26 | 27.4533 | 28.6 | 28.6 | +0.893 (+3.22%) | 2,983,953 |
| 15 Jan 2020 | CNY | 27.8667 | 27.98 | 27.34 | 27.7067 | 27.7067 | -0.267 (-0.95%) | 1,347,600 |
| 14 Jan 2020 | CNY | 28.2933 | 28.5333 | 27.9 | 27.9733 | 27.9733 | -0.44 (-1.55%) | 1,676,490 |
| 13 Jan 2020 | CNY | 28.3867 | 28.4867 | 27.6733 | 28.4133 | 28.4133 | +0.22 (+0.78%) | 1,924,927 |
| 10 Jan 2020 | CNY | 28.12 | 28.64 | 27.68 | 28.1933 | 28.1933 | +0.193 (+0.69%) | 3,048,300 |
| 9 Jan 2020 | CNY | 27.0933 | 28.2667 | 26.9667 | 28 | 28 | +1.267 (+4.74%) | 3,061,393 |
| 8 Jan 2020 | CNY | 27.2533 | 28 | 26.68 | 26.7333 | 26.7333 | -0.62 (-2.27%) | 2,177,593 |
| 7 Jan 2020 | CNY | 27.0067 | 27.3533 | 26.8667 | 27.3533 | 27.3533 | +0.187 (+0.69%) | 1,547,151 |
| 6 Jan 2020 | CNY | 26.5867 | 27.3267 | 26.1867 | 27.1667 | 27.1667 | +0.38 (+1.42%) | 1,614,114 |
| 3 Jan 2020 | CNY | 26.8667 | 27.26 | 26.6133 | 26.7867 | 26.7867 | -0.087 (-0.32%) | 1,376,514 |
| 2 Jan 2020 | CNY | 26.5333 | 26.9933 | 26.1067 | 26.8733 | 26.8733 | +0.587 (+2.23%) | 1,585,696 |
| 31 Dec 2019 | CNY | 26.56 | 26.56 | 25.9067 | 26.2867 | 26.2867 | -0.12 (-0.45%) | 1,266,985 |
| 30 Dec 2019 | CNY | 26.3667 | 26.5667 | 25.7667 | 26.4067 | 26.4067 | -0.153 (-0.58%) | 1,688,605 |
| 27 Dec 2019 | CNY | 27.5267 | 27.6067 | 26.5 | 26.56 | 26.56 | -0.773 (-2.83%) | 2,417,418 |
| 26 Dec 2019 | CNY | 27.8867 | 28.6667 | 27.2667 | 27.3333 | 27.3333 | -0.78 (-2.77%) | 2,677,458 |
| 25 Dec 2019 | CNY | 28.0333 | 28.3 | 27.5533 | 28.1133 | 28.1133 | -0.1 (-0.35%) | 2,491,854 |
| 24 Dec 2019 | CNY | 27 | 28.4867 | 26.8 | 28.2133 | 28.2133 | +0.96 (+3.52%) | 4,577,770 |
| 23 Dec 2019 | CNY | 26.4 | 27.6533 | 26.0067 | 27.2533 | 27.2533 | +0.587 (+2.20%) | 3,252,322 |
| 20 Dec 2019 | CNY | 27.1333 | 27.3133 | 26.6667 | 26.6667 | 26.6667 | -0.633 (-2.32%) | 1,703,701 |
| 19 Dec 2019 | CNY | 27.4267 | 27.6667 | 26.76 | 27.3 | 27.3 | +0.32 (+1.19%) | 1,896,600 |
| 18 Dec 2019 | CNY | 26.7933 | 27.4533 | 26.74 | 26.98 | 26.98 | -0.08 (-0.30%) | 1,806,105 |
| 17 Dec 2019 | CNY | 26.8133 | 27.5267 | 26.72 | 27.06 | 27.06 | +0.193 (+0.72%) | 2,344,888 |
| 16 Dec 2019 | CNY | 26.3067 | 27.1067 | 26.3067 | 26.8667 | 26.8667 | +0.58 (+2.21%) | 2,147,604 |
| 13 Dec 2019 | CNY | 26.1333 | 26.38 | 25.7467 | 26.2867 | 26.2867 | +0.24 (+0.92%) | 1,557,996 |
| 12 Dec 2019 | CNY | 25.9467 | 26.5333 | 25.7533 | 26.0467 | 26.0467 | +0.14 (+0.54%) | 1,982,907 |
| 11 Dec 2019 | CNY | 26.2 | 26.2667 | 25.6867 | 25.9067 | 25.9067 | -0.253 (-0.97%) | 1,358,899 |
| 10 Dec 2019 | CNY | 25.8467 | 26.3933 | 25.7333 | 26.16 | 26.16 | +0.34 (+1.32%) | 2,050,146 |
| 9 Dec 2019 | CNY | 25.48 | 26.2467 | 25.48 | 25.82 | 25.82 | +0.387 (+1.52%) | 1,969,350 |
| 6 Dec 2019 | CNY | 25.2 | 25.6333 | 25.04 | 25.4333 | 25.4333 | +0.56 (+2.25%) | 1,574,301 |
| 5 Dec 2019 | CNY | 24.6667 | 24.9667 | 24.6267 | 24.8733 | 24.8733 | +0.127 (+0.51%) | 1,403,077 |
