| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 20.4533 | 20.7467 | 20.16 | 20.16 | 20.16 | -0.373 (-1.82%) | 5,210,175 |
| 7 Jan 2020 | CNY | 20.1867 | 20.5933 | 20.1867 | 20.5333 | 20.5333 | +0.273 (+1.35%) | 4,771,875 |
| 6 Jan 2020 | CNY | 20.02 | 20.5333 | 19.8667 | 20.26 | 20.26 | +0.033 (+0.16%) | 5,571,319 |
| 3 Jan 2020 | CNY | 19.8467 | 20.2867 | 19.7533 | 20.2267 | 20.2267 | -0.22 (-1.08%) | 6,473,700 |
| 2 Jan 2020 | CNY | 20.3133 | 20.76 | 20.0867 | 20.4467 | 20.4467 | +0.393 (+1.96%) | 4,751,625 |
| 31 Dec 2019 | CNY | 20.24 | 20.5067 | 19.84 | 20.0533 | 20.0533 | -0.133 (-0.66%) | 3,826,875 |
| 30 Dec 2019 | CNY | 20.38 | 20.5867 | 19.3333 | 20.1867 | 20.1867 | -0.48 (-2.32%) | 4,816,050 |
| 27 Dec 2019 | CNY | 21.5533 | 21.7667 | 20.6667 | 20.6667 | 20.6667 | -1.247 (-5.69%) | 8,620,759 |
| 26 Dec 2019 | CNY | 21.2 | 22.2667 | 20.8867 | 21.9133 | 21.9133 | +0.74 (+3.49%) | 10,094,959 |
| 25 Dec 2019 | CNY | 20.4533 | 21.3 | 20.2067 | 21.1733 | 21.1733 | +0.287 (+1.37%) | 7,625,316 |
| 24 Dec 2019 | CNY | 21.0067 | 21.2467 | 20.0333 | 20.8867 | 20.8867 | -0.707 (-3.27%) | 10,630,252 |
| 23 Dec 2019 | CNY | 23.7533 | 24.3133 | 21.4733 | 21.5933 | 21.5933 | -0.813 (-3.63%) | 17,967,100 |
| 20 Dec 2019 | CNY | 20.34 | 22.4067 | 20.2133 | 22.4067 | 22.4067 | +2.04 (+10.02%) | 9,811,570 |
| 19 Dec 2019 | CNY | 20.7333 | 20.9 | 20.0667 | 20.3667 | 20.3667 | -1.007 (-4.71%) | 8,673,096 |
| 18 Dec 2019 | CNY | 21.6667 | 21.92 | 20.86 | 21.3733 | 21.3733 | +0.88 (+4.29%) | 11,158,852 |
| 17 Dec 2019 | CNY | 20.58 | 21.3267 | 20.34 | 20.4933 | 20.4933 | +0.093 (+0.46%) | 8,248,069 |
| 16 Dec 2019 | CNY | 19.9667 | 21.0933 | 19.9667 | 20.4 | 20.4 | +1 (+5.15%) | 7,721,268 |
| 13 Dec 2019 | CNY | 19.6133 | 19.8467 | 19.2133 | 19.4 | 19.4 | -0.06 (-0.31%) | 4,414,824 |
| 12 Dec 2019 | CNY | 19.0667 | 19.9933 | 19.0133 | 19.46 | 19.46 | +0.313 (+1.64%) | 6,277,350 |
| 11 Dec 2019 | CNY | 19.0867 | 19.4533 | 18.7333 | 19.1467 | 19.1467 | -0.18 (-0.93%) | 5,248,318 |
| 10 Dec 2019 | CNY | 18.5133 | 19.6 | 18.5 | 19.3267 | 19.3267 | +0.713 (+3.83%) | 7,229,197 |
| 9 Dec 2019 | CNY | 18.5867 | 18.7667 | 18.42 | 18.6133 | 18.6133 | +0.04 (+0.22%) | 2,742,150 |
| 6 Dec 2019 | CNY | 18.4467 | 18.8133 | 18.3733 | 18.5733 | 18.5733 | -0.08 (-0.43%) | 3,506,808 |
| 5 Dec 2019 | CNY | 18.5 | 18.8533 | 18.1867 | 18.6533 | 18.6533 | +0.553 (+3.06%) | 5,568,600 |
| 4 Dec 2019 | CNY | 17.6733 | 18.2 | 17.6733 | 18.1 | 18.1 | +0.167 (+0.93%) | 2,330,550 |
| 3 Dec 2019 | CNY | 17.7 | 17.9667 | 17.3467 | 17.9333 | 17.9333 | +0.113 (+0.64%) | 2,054,214 |
| 2 Dec 2019 | CNY | 17.7867 | 17.96 | 17.6 | 17.82 | 17.82 | +0.053 (+0.30%) | 1,447,539 |
| 29 Nov 2019 | CNY | 17.7733 | 17.7933 | 17.48 | 17.7667 | 17.7667 | +0.167 (+0.95%) | 1,161,975 |
| 28 Nov 2019 | CNY | 17.7067 | 17.8333 | 17.5067 | 17.6 | 17.6 | -0.107 (-0.60%) | 1,198,500 |
| 27 Nov 2019 | CNY | 17.38 | 17.8 | 17.38 | 17.7067 | 17.7067 | +0.287 (+1.65%) | 1,845,525 |
