| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | CNY | 25.0067 | 25.6867 | 24.82 | 25.5867 | 25.5867 | +0.553 (+2.21%) | 5,412,375 |
| 6 Jan 2020 | CNY | 24.7333 | 25.4133 | 24.68 | 25.0333 | 25.0333 | -0.013 (-0.05%) | 4,482,565 |
| 3 Jan 2020 | CNY | 24.8667 | 25.1867 | 24.62 | 25.0467 | 25.0467 | +0.247 (+0.99%) | 3,877,029 |
| 2 Jan 2020 | CNY | 24.34 | 24.98 | 24.34 | 24.8 | 24.8 | +0.487 (+2.00%) | 3,719,527 |
| 31 Dec 2019 | CNY | 24.34 | 24.5933 | 24.1867 | 24.3133 | 24.3133 | -0.2 (-0.82%) | 2,246,979 |
| 30 Dec 2019 | CNY | 24.0533 | 24.5933 | 24.0533 | 24.5133 | 24.5133 | +0.067 (+0.27%) | 2,418,714 |
| 27 Dec 2019 | CNY | 24.6733 | 25.0133 | 24.4 | 24.4467 | 24.4467 | -0.253 (-1.03%) | 3,191,346 |
| 26 Dec 2019 | CNY | 23.9667 | 25.3067 | 23.96 | 24.7 | 24.7 | +0.807 (+3.38%) | 5,432,025 |
| 25 Dec 2019 | CNY | 23.9133 | 24.1333 | 23.7933 | 23.8933 | 23.8933 | +0.047 (+0.20%) | 2,117,812 |
| 24 Dec 2019 | CNY | 23.9067 | 23.92 | 23.5867 | 23.8467 | 23.8467 | +0.233 (+0.99%) | 1,953,919 |
| 23 Dec 2019 | CNY | 24.5867 | 24.78 | 23.48 | 23.6133 | 23.6133 | -1.013 (-4.12%) | 3,542,883 |
| 20 Dec 2019 | CNY | 24.52 | 24.9867 | 24.36 | 24.6267 | 24.6267 | +0.047 (+0.19%) | 3,994,510 |
| 19 Dec 2019 | CNY | 24.5667 | 24.82 | 24.24 | 24.58 | 24.58 | -0.053 (-0.22%) | 3,696,064 |
| 18 Dec 2019 | CNY | 24.6 | 24.96 | 24.5533 | 24.6333 | 24.6333 | +0.087 (+0.35%) | 3,401,350 |
| 17 Dec 2019 | CNY | 24.6067 | 24.9267 | 24.4467 | 24.5467 | 24.5467 | +0.02 (+0.08%) | 4,172,391 |
| 16 Dec 2019 | CNY | 24.6733 | 24.7333 | 24.2533 | 24.5267 | 24.5267 | +0.22 (+0.91%) | 3,534,049 |
| 13 Dec 2019 | CNY | 24.1333 | 24.3933 | 23.9333 | 24.3067 | 24.3067 | +0.393 (+1.65%) | 4,836,220 |
| 12 Dec 2019 | CNY | 24 | 24.2333 | 23.7667 | 23.9133 | 23.9133 | 0.0 (0.0%) | 3,023,605 |
| 11 Dec 2019 | CNY | 23.9267 | 24.1067 | 23.7467 | 23.9133 | 23.9133 | -0.04 (-0.17%) | 2,205,484 |
| 10 Dec 2019 | CNY | 24.0667 | 24.12 | 23.66 | 23.9533 | 23.9533 | -0.133 (-0.55%) | 3,114,165 |
| 9 Dec 2019 | CNY | 23.8667 | 24.2933 | 23.6667 | 24.0867 | 24.0867 | +0.22 (+0.92%) | 3,926,976 |
| 6 Dec 2019 | CNY | 23 | 24.4533 | 22.9 | 23.8667 | 23.8667 | +1.053 (+4.62%) | 5,194,185 |
| 5 Dec 2019 | CNY | 22.4467 | 22.9267 | 22.4467 | 22.8133 | 22.8133 | +0.367 (+1.63%) | 2,787,616 |
| 4 Dec 2019 | CNY | 22.28 | 22.4867 | 22.1333 | 22.4467 | 22.4467 | +0.02 (+0.09%) | 1,560,484 |
| 3 Dec 2019 | CNY | 22.32 | 22.5333 | 22.14 | 22.4267 | 22.4267 | +0.16 (+0.72%) | 1,981,834 |
| 2 Dec 2019 | CNY | 22.24 | 22.5 | 22.22 | 22.2667 | 22.2667 | +0.04 (+0.18%) | 1,316,254 |
| 29 Nov 2019 | CNY | 22.0267 | 22.2667 | 22 | 22.2267 | 22.2267 | +0.06 (+0.27%) | 1,154,206 |
| 28 Nov 2019 | CNY | 22.5933 | 22.5933 | 22.0867 | 22.1667 | 22.1667 | -0.293 (-1.31%) | 1,434,342 |
| 27 Nov 2019 | CNY | 22.42 | 22.6267 | 22.14 | 22.46 | 22.46 | +0.127 (+0.57%) | 1,105,762 |
| 26 Nov 2019 | CNY | 22 | 22.5667 | 22 | 22.3333 | 22.3333 | -0.02 (-0.09%) | 1,291,932 |
