| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 25.0111 | 25.1741 | 24.6667 | 24.7667 | 24.7667 | -0.233 (-0.93%) | 2,734,446 |
| 7 Jan 2020 | CNY | 24.0111 | 25.0259 | 23.8482 | 25 | 25 | +0.989 (+4.12%) | 6,067,453 |
| 6 Jan 2020 | CNY | 24.7778 | 24.7778 | 23.7963 | 24.0111 | 24.0111 | -0.793 (-3.20%) | 5,456,616 |
| 3 Jan 2020 | CNY | 24.6222 | 25 | 24.6222 | 24.8037 | 24.8037 | +0.074 (+0.30%) | 2,599,884 |
| 2 Jan 2020 | CNY | 24.8148 | 24.9889 | 24.363 | 24.7296 | 24.7296 | -0.019 (-0.08%) | 3,126,600 |
| 31 Dec 2019 | CNY | 24.0185 | 24.7963 | 23.8963 | 24.7482 | 24.7482 | +0.674 (+2.80%) | 4,757,378 |
| 30 Dec 2019 | CNY | 23.7407 | 24.1852 | 23.3556 | 24.0741 | 24.0741 | +0.307 (+1.29%) | 4,073,079 |
| 27 Dec 2019 | CNY | 24.1778 | 24.5556 | 23.7037 | 23.7667 | 23.7667 | -0.485 (-2.00%) | 4,281,600 |
| 26 Dec 2019 | CNY | 24.4519 | 24.5815 | 23.8926 | 24.2519 | 24.2519 | -0.3 (-1.22%) | 4,018,266 |
| 25 Dec 2019 | CNY | 24.4444 | 24.6889 | 23.8482 | 24.5519 | 24.5519 | -0.033 (-0.14%) | 4,693,442 |
| 24 Dec 2019 | CNY | 24.5667 | 24.7778 | 24.1704 | 24.5852 | 24.5852 | +0.082 (+0.33%) | 3,748,248 |
| 23 Dec 2019 | CNY | 25.1037 | 25.4852 | 24.4444 | 24.5037 | 24.5037 | -0.719 (-2.85%) | 3,290,760 |
| 20 Dec 2019 | CNY | 26.4037 | 26.5815 | 25.1296 | 25.2222 | 25.2222 | -1.359 (-5.11%) | 6,164,067 |
| 19 Dec 2019 | CNY | 26.4407 | 27.037 | 25.963 | 26.5815 | 26.5815 | +0.663 (+2.56%) | 6,658,380 |
| 18 Dec 2019 | CNY | 26.2815 | 26.3074 | 25.7444 | 25.9185 | 25.9185 | -0.389 (-1.48%) | 3,432,350 |
| 17 Dec 2019 | CNY | 26.8111 | 26.8111 | 25.963 | 26.3074 | 26.3074 | -0.526 (-1.96%) | 5,122,140 |
| 16 Dec 2019 | CNY | 27.1704 | 27.4815 | 26.5111 | 26.8333 | 26.8333 | -0.419 (-1.54%) | 4,880,652 |
| 13 Dec 2019 | CNY | 26.1852 | 27.5852 | 26.0296 | 27.2519 | 27.2519 | +1.304 (+5.02%) | 6,185,200 |
| 12 Dec 2019 | CNY | 25.8815 | 26.1074 | 25.3519 | 25.9482 | 25.9482 | -0.085 (-0.33%) | 2,957,993 |
| 11 Dec 2019 | CNY | 25.9778 | 26.6333 | 25.7556 | 26.0333 | 26.0333 | +0.089 (+0.34%) | 3,825,198 |
| 10 Dec 2019 | CNY | 25.4148 | 25.9926 | 25.1889 | 25.9444 | 25.9444 | +0.507 (+1.99%) | 2,707,106 |
| 9 Dec 2019 | CNY | 25.8778 | 26.1074 | 25.1889 | 25.437 | 25.437 | -0.467 (-1.80%) | 3,682,494 |
| 6 Dec 2019 | CNY | 26.1185 | 26.1333 | 25.6296 | 25.9037 | 25.9037 | -0.152 (-0.58%) | 2,195,820 |
| 5 Dec 2019 | CNY | 25.6 | 26.1111 | 25.6 | 26.0556 | 26.0556 | +0.352 (+1.37%) | 2,524,759 |
| 4 Dec 2019 | CNY | 25.4852 | 26.0259 | 25.0889 | 25.7037 | 25.7037 | +0.07 (+0.27%) | 2,338,532 |
| 3 Dec 2019 | CNY | 25.3963 | 25.6593 | 24.8926 | 25.6333 | 25.6333 | -0.004 (-0.01%) | 2,575,438 |
| 2 Dec 2019 | CNY | 26.0926 | 26.4482 | 25.1222 | 25.637 | 25.637 | -0.493 (-1.89%) | 3,282,093 |
| 29 Nov 2019 | CNY | 26.6074 | 26.8074 | 25.4 | 26.1296 | 26.1296 | -0.485 (-1.82%) | 4,193,796 |
| 28 Nov 2019 | CNY | 26.3852 | 26.9926 | 26.0482 | 26.6148 | 26.6148 | +0.189 (+0.71%) | 2,728,617 |
| 27 Nov 2019 | CNY | 26.2963 | 26.8222 | 26.1556 | 26.4259 | 26.4259 | +0.13 (+0.49%) | 3,241,471 |
