| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2020 | CNY | 25.6333 | 25.6333 | 24.9333 | 25.17 | 25.17 | -0.897 (-3.44%) | 8,216,472 |
| 3 Jan 2020 | CNY | 25.9033 | 26.26 | 25.7 | 26.0667 | 26.0667 | -0.07 (-0.27%) | 7,478,706 |
| 2 Jan 2020 | CNY | 25.3667 | 26.3233 | 25.0667 | 26.1367 | 26.1367 | +0.807 (+3.18%) | 11,088,696 |
| 31 Dec 2019 | CNY | 25.7333 | 25.9967 | 25.1933 | 25.33 | 25.33 | -0.897 (-3.42%) | 12,747,186 |
| 30 Dec 2019 | CNY | 23.6667 | 26.2267 | 23.4033 | 26.2267 | 26.2267 | +2.383 (+10.00%) | 20,634,963 |
| 27 Dec 2019 | CNY | 23 | 23.99 | 22.92 | 23.8433 | 23.8433 | +0.8 (+3.47%) | 9,337,080 |
| 26 Dec 2019 | CNY | 23 | 23.1867 | 22.83 | 23.0433 | 23.0433 | +0.047 (+0.20%) | 3,899,835 |
| 25 Dec 2019 | CNY | 22.7 | 23.22 | 22.5333 | 22.9967 | 22.9967 | +0.3 (+1.32%) | 4,273,659 |
| 24 Dec 2019 | CNY | 22.6067 | 22.73 | 22.5467 | 22.6967 | 22.6967 | +0.13 (+0.58%) | 3,197,754 |
| 23 Dec 2019 | CNY | 23.01 | 23.0267 | 22.56 | 22.5667 | 22.5667 | -0.553 (-2.39%) | 4,793,793 |
| 20 Dec 2019 | CNY | 23.6167 | 23.7267 | 23.12 | 23.12 | 23.12 | -0.517 (-2.19%) | 5,689,434 |
| 19 Dec 2019 | CNY | 23.64 | 23.8967 | 23.52 | 23.6367 | 23.6367 | -0.007 (-0.03%) | 4,790,766 |
| 18 Dec 2019 | CNY | 23.55 | 23.96 | 23.45 | 23.6433 | 23.6433 | +0.01 (+0.04%) | 5,774,970 |
| 17 Dec 2019 | CNY | 23.74 | 23.8 | 23.45 | 23.6333 | 23.6333 | -0.033 (-0.14%) | 6,045,762 |
| 16 Dec 2019 | CNY | 23.1333 | 23.8267 | 23.12 | 23.6667 | 23.6667 | +0.663 (+2.88%) | 6,950,652 |
| 13 Dec 2019 | CNY | 23.1467 | 23.21 | 22.9333 | 23.0033 | 23.0033 | -0.01 (-0.04%) | 4,419,000 |
| 12 Dec 2019 | CNY | 23.5033 | 23.54 | 23.0133 | 23.0133 | 23.0133 | -0.56 (-2.38%) | 6,229,902 |
| 11 Dec 2019 | CNY | 23.0633 | 23.8633 | 22.8833 | 23.5733 | 23.5733 | +0.51 (+2.21%) | 9,983,319 |
| 10 Dec 2019 | CNY | 22.71 | 23.1233 | 22.3467 | 23.0633 | 23.0633 | +0.273 (+1.20%) | 7,950,888 |
| 9 Dec 2019 | CNY | 22.98 | 23.0633 | 22.7267 | 22.79 | 22.79 | -0.15 (-0.65%) | 4,348,029 |
| 6 Dec 2019 | CNY | 22.9 | 23.17 | 22.6933 | 22.94 | 22.94 | -0.083 (-0.36%) | 5,899,029 |
| 5 Dec 2019 | CNY | 22.7 | 23.04 | 22.5833 | 23.0233 | 23.0233 | +0.44 (+1.95%) | 5,831,190 |
| 4 Dec 2019 | CNY | 22.6 | 22.8833 | 22.46 | 22.5833 | 22.5833 | -0.183 (-0.81%) | 4,430,190 |
| 3 Dec 2019 | CNY | 22.7933 | 22.8067 | 22.3833 | 22.7667 | 22.7667 | -0.24 (-1.04%) | 5,164,950 |
| 2 Dec 2019 | CNY | 23.2567 | 23.2567 | 22.7267 | 23.0067 | 23.0067 | -0.253 (-1.09%) | 5,024,151 |
| 29 Nov 2019 | CNY | 22.6333 | 23.32 | 22.3533 | 23.26 | 23.26 | +0.493 (+2.17%) | 7,187,835 |
| 28 Nov 2019 | CNY | 23.12 | 23.2867 | 22.7667 | 22.7667 | 22.7667 | -0.537 (-2.30%) | 5,115,000 |
| 27 Nov 2019 | CNY | 22.85 | 23.3233 | 22.3767 | 23.3033 | 23.3033 | +0.253 (+1.10%) | 5,922,801 |
| 26 Nov 2019 | CNY | 23.2667 | 23.79 | 22.7333 | 23.05 | 23.05 | -0.303 (-1.30%) | 6,831,159 |
| 25 Nov 2019 | CNY | 24.8333 | 24.9333 | 23.2933 | 23.3533 | 23.3533 | -1.497 (-6.02%) | 9,953,913 |
