| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | CNY | 18.6076 | 18.6528 | 18.3021 | 18.3299 | 18.3299 | -0.285 (-1.53%) | 2,990,321 |
| 2 Jan 2020 | CNY | 18.5382 | 18.809 | 18.2569 | 18.6146 | 18.6146 | +0.09 (+0.49%) | 3,540,672 |
| 31 Dec 2019 | CNY | 18.7049 | 18.7049 | 18.3368 | 18.5243 | 18.5243 | -0.26 (-1.39%) | 2,621,819 |
| 30 Dec 2019 | CNY | 18.7431 | 19.0486 | 18.1875 | 18.7847 | 18.7847 | +0.188 (+1.01%) | 4,774,227 |
| 27 Dec 2019 | CNY | 18.4931 | 19.0833 | 18.309 | 18.5972 | 18.5972 | +0.087 (+0.47%) | 4,618,658 |
| 26 Dec 2019 | CNY | 18.3681 | 18.5764 | 18.2986 | 18.5104 | 18.5104 | +0.073 (+0.40%) | 2,612,914 |
| 25 Dec 2019 | CNY | 18.1076 | 18.4444 | 17.8889 | 18.4375 | 18.4375 | +0.226 (+1.24%) | 3,137,878 |
| 24 Dec 2019 | CNY | 18.2361 | 18.4375 | 18.0625 | 18.2118 | 18.2118 | -0.052 (-0.29%) | 2,901,807 |
| 23 Dec 2019 | CNY | 17.9688 | 18.7257 | 17.8958 | 18.2639 | 18.2639 | +0.191 (+1.06%) | 6,575,869 |
| 20 Dec 2019 | CNY | 17.8472 | 18.3576 | 17.816 | 18.0729 | 18.0729 | +0.254 (+1.42%) | 4,395,545 |
| 19 Dec 2019 | CNY | 17.7708 | 17.9861 | 17.7188 | 17.8194 | 17.8194 | -0.118 (-0.66%) | 1,791,192 |
| 18 Dec 2019 | CNY | 17.6424 | 18.125 | 17.6076 | 17.9375 | 17.9375 | +0.257 (+1.45%) | 3,080,062 |
| 17 Dec 2019 | CNY | 17.5035 | 17.6806 | 17.4792 | 17.6806 | 17.6806 | +0.122 (+0.69%) | 2,362,737 |
| 16 Dec 2019 | CNY | 17.2674 | 17.6667 | 17.2292 | 17.559 | 17.559 | +0.389 (+2.26%) | 3,048,768 |
| 13 Dec 2019 | CNY | 17.1354 | 17.2326 | 16.9132 | 17.1701 | 17.1701 | +0.142 (+0.84%) | 2,694,075 |
| 12 Dec 2019 | CNY | 17.1667 | 17.1667 | 17.0174 | 17.0278 | 17.0278 | -0.16 (-0.93%) | 1,537,680 |
| 11 Dec 2019 | CNY | 17.4653 | 17.5174 | 17.0625 | 17.1875 | 17.1875 | -0.274 (-1.57%) | 3,142,128 |
| 10 Dec 2019 | CNY | 17.7813 | 17.9063 | 17.4583 | 17.4618 | 17.4618 | -0.368 (-2.06%) | 4,840,704 |
| 9 Dec 2019 | CNY | 17.9375 | 18.1563 | 17.7708 | 17.8299 | 17.8299 | -0.108 (-0.60%) | 1,457,568 |
| 6 Dec 2019 | CNY | 17.9514 | 18.0486 | 17.8819 | 17.9375 | 17.9375 | -0.042 (-0.23%) | 1,271,808 |
| 5 Dec 2019 | CNY | 17.8507 | 18.1076 | 17.8333 | 17.9792 | 17.9792 | +0.132 (+0.74%) | 1,520,928 |
| 4 Dec 2019 | CNY | 17.809 | 17.8611 | 17.7396 | 17.8472 | 17.8472 | +0.017 (+0.10%) | 778,777 |
| 3 Dec 2019 | CNY | 17.809 | 17.9375 | 17.7083 | 17.8299 | 17.8299 | -0.125 (-0.70%) | 850,752 |
| 2 Dec 2019 | CNY | 17.9514 | 18.0451 | 17.8472 | 17.9549 | 17.9549 | -0.052 (-0.29%) | 822,528 |
| 29 Nov 2019 | CNY | 17.8229 | 18.0451 | 17.691 | 18.0069 | 18.0069 | +0.115 (+0.64%) | 1,337,760 |
| 28 Nov 2019 | CNY | 17.8472 | 17.934 | 17.684 | 17.8924 | 17.8924 | +0.021 (+0.12%) | 1,040,544 |
| 27 Nov 2019 | CNY | 17.7778 | 17.9514 | 17.684 | 17.8715 | 17.8715 | +0.17 (+0.96%) | 2,078,784 |
| 26 Nov 2019 | CNY | 17.9931 | 18.0104 | 17.7014 | 17.7014 | 17.7014 | -0.208 (-1.16%) | 1,270,385 |
| 25 Nov 2019 | CNY | 18.2014 | 18.2014 | 17.684 | 17.9097 | 17.9097 | -0.292 (-1.60%) | 2,600,064 |
| 22 Nov 2019 | CNY | 18.2292 | 18.4444 | 17.8889 | 18.2014 | 18.2014 | -0.118 (-0.64%) | 5,234,175 |
