| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 25.1 | 25.2167 | 24.4444 | 24.7944 | 24.7944 | -0.383 (-1.52%) | 1,784,160 |
| 15 Jan 2020 | CNY | 24.8222 | 25.2111 | 24.7278 | 25.1778 | 25.1778 | +0.317 (+1.27%) | 1,838,160 |
| 14 Jan 2020 | CNY | 24.5556 | 25.0833 | 24.3389 | 24.8611 | 24.8611 | +0.305 (+1.24%) | 2,601,318 |
| 13 Jan 2020 | CNY | 24.4389 | 24.75 | 24.2333 | 24.5556 | 24.5556 | +0.117 (+0.48%) | 2,278,944 |
| 10 Jan 2020 | CNY | 23.8889 | 24.5167 | 23.7278 | 24.4389 | 24.4389 | +0.461 (+1.92%) | 2,740,590 |
| 9 Jan 2020 | CNY | 23.1222 | 24.0556 | 23.1222 | 23.9778 | 23.9778 | +0.933 (+4.05%) | 3,802,024 |
| 8 Jan 2020 | CNY | 23.35 | 23.35 | 22.9444 | 23.0444 | 23.0444 | -0.439 (-1.87%) | 2,072,970 |
| 7 Jan 2020 | CNY | 23.1056 | 23.6111 | 23.0722 | 23.4833 | 23.4833 | +0.422 (+1.83%) | 2,560,651 |
| 6 Jan 2020 | CNY | 23.0611 | 23.3056 | 22.8333 | 23.0611 | 23.0611 | -0.044 (-0.19%) | 2,532,169 |
| 3 Jan 2020 | CNY | 23.1444 | 23.3278 | 22.9 | 23.1056 | 23.1056 | -0.089 (-0.38%) | 1,946,593 |
| 2 Jan 2020 | CNY | 22.9278 | 23.2722 | 22.6833 | 23.1944 | 23.1944 | +0.322 (+1.41%) | 2,349,252 |
| 31 Dec 2019 | CNY | 22.4278 | 22.9944 | 22.3944 | 22.8722 | 22.8722 | +0.389 (+1.73%) | 2,362,726 |
| 30 Dec 2019 | CNY | 22.3111 | 22.5444 | 22.1222 | 22.4833 | 22.4833 | +0.067 (+0.30%) | 1,044,540 |
| 27 Dec 2019 | CNY | 22.5444 | 22.7722 | 22.3667 | 22.4167 | 22.4167 | -0.139 (-0.62%) | 1,387,909 |
| 26 Dec 2019 | CNY | 22.4944 | 22.6778 | 22.3333 | 22.5556 | 22.5556 | +0.05 (+0.22%) | 1,213,504 |
| 25 Dec 2019 | CNY | 22.3556 | 22.6056 | 22.2222 | 22.5056 | 22.5056 | +0.078 (+0.35%) | 1,127,484 |
| 24 Dec 2019 | CNY | 22.0667 | 22.5056 | 22.05 | 22.4278 | 22.4278 | +0.35 (+1.59%) | 948,994 |
| 23 Dec 2019 | CNY | 22.3833 | 22.3833 | 22.0611 | 22.0778 | 22.0778 | -0.333 (-1.49%) | 1,471,500 |
| 20 Dec 2019 | CNY | 22.8222 | 22.8778 | 22.4 | 22.4111 | 22.4111 | -0.411 (-1.80%) | 1,423,530 |
| 19 Dec 2019 | CNY | 22.5556 | 23.0333 | 22.5 | 22.8222 | 22.8222 | +0.267 (+1.18%) | 1,996,110 |
| 18 Dec 2019 | CNY | 22.7167 | 22.7167 | 22.4444 | 22.5556 | 22.5556 | -0.167 (-0.73%) | 2,134,474 |
| 17 Dec 2019 | CNY | 22.4444 | 22.8222 | 22.3167 | 22.7222 | 22.7222 | +0.261 (+1.16%) | 2,732,164 |
| 16 Dec 2019 | CNY | 21.9889 | 22.5389 | 21.9889 | 22.4611 | 22.4611 | +0.467 (+2.12%) | 2,235,319 |
| 13 Dec 2019 | CNY | 21.7389 | 22.0111 | 21.7278 | 21.9944 | 21.9944 | +0.378 (+1.75%) | 1,858,329 |
| 12 Dec 2019 | CNY | 22.25 | 22.25 | 21.5889 | 21.6167 | 21.6167 | -0.555 (-2.51%) | 2,354,283 |
| 11 Dec 2019 | CNY | 22.1056 | 22.3444 | 22.0889 | 22.1722 | 22.1722 | 0.0 (0.0%) | 1,303,380 |
| 10 Dec 2019 | CNY | 22.0833 | 22.2 | 21.8056 | 22.1722 | 22.1722 | +0.061 (+0.28%) | 1,609,830 |
| 9 Dec 2019 | CNY | 22.6056 | 22.6222 | 22.0722 | 22.1111 | 22.1111 | -0.5 (-2.21%) | 2,038,770 |
| 6 Dec 2019 | CNY | 22.5444 | 22.6611 | 22.3333 | 22.6111 | 22.6111 | +0.05 (+0.22%) | 1,306,080 |
| 5 Dec 2019 | CNY | 22.4 | 22.6333 | 22.3389 | 22.5611 | 22.5611 | +0.172 (+0.77%) | 1,511,929 |
