| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | CNY | 30.94 | 30.95 | 27.1 | 27.1 | 27.1 | -3.01 (-10.00%) | 26,450,452 |
| 2 Jan 2020 | CNY | 27.3 | 30.11 | 26.81 | 30.11 | 30.11 | +2.74 (+10.01%) | 23,508,928 |
| 31 Dec 2019 | CNY | 24.17 | 27.37 | 24.17 | 27.37 | 27.37 | +2.49 (+10.01%) | 21,971,127 |
| 30 Dec 2019 | CNY | 26.5 | 26.51 | 24.76 | 24.88 | 24.88 | -2.05 (-7.61%) | 18,226,616 |
| 27 Dec 2019 | CNY | 25.8 | 26.93 | 25.1 | 26.93 | 26.93 | +2.45 (+10.01%) | 23,460,809 |
| 26 Dec 2019 | CNY | 22.35 | 24.48 | 22.05 | 24.48 | 24.48 | +2.23 (+10.02%) | 11,443,276 |
| 25 Dec 2019 | CNY | 22.35 | 22.88 | 22.21 | 22.25 | 22.25 | 0.0 (0.0%) | 5,034,178 |
| 24 Dec 2019 | CNY | 22.02 | 22.29 | 21.8 | 22.25 | 22.25 | +0.15 (+0.68%) | 4,621,412 |
| 23 Dec 2019 | CNY | 22.21 | 22.64 | 22.08 | 22.1 | 22.1 | -1 (-4.33%) | 6,456,692 |
| 20 Dec 2019 | CNY | 24.44 | 24.67 | 23.03 | 23.1 | 23.1 | -1.5 (-6.10%) | 11,015,438 |
| 19 Dec 2019 | CNY | 25.25 | 25.86 | 24.28 | 24.6 | 24.6 | -0.39 (-1.56%) | 11,263,466 |
| 18 Dec 2019 | CNY | 25.41 | 26 | 24.88 | 24.99 | 24.99 | -0.6 (-2.34%) | 12,251,011 |
| 17 Dec 2019 | CNY | 25.31 | 25.68 | 24.92 | 25.59 | 25.59 | -0.01 (-0.04%) | 12,780,299 |
| 16 Dec 2019 | CNY | 24.08 | 25.75 | 24.08 | 25.6 | 25.6 | +1.15 (+4.70%) | 14,960,681 |
| 13 Dec 2019 | CNY | 23.8 | 25.14 | 23.6 | 24.45 | 24.45 | +0.95 (+4.04%) | 13,262,484 |
| 12 Dec 2019 | CNY | 24.64 | 24.91 | 23.4 | 23.5 | 23.5 | -1.1 (-4.47%) | 11,338,092 |
| 11 Dec 2019 | CNY | 24.38 | 25.67 | 24.22 | 24.6 | 24.6 | 0.0 (0.0%) | 14,974,487 |
| 10 Dec 2019 | CNY | 23.68 | 24.95 | 23.56 | 24.6 | 24.6 | +0.6 (+2.50%) | 13,169,101 |
| 9 Dec 2019 | CNY | 23.36 | 24.1 | 22.89 | 24 | 24 | +0.32 (+1.35%) | 13,210,511 |
| 6 Dec 2019 | CNY | 25.01 | 25.15 | 23.68 | 23.68 | 23.68 | -1.9 (-7.43%) | 17,393,597 |
| 5 Dec 2019 | CNY | 25.9 | 26.19 | 25.4 | 25.58 | 25.58 | -0.31 (-1.20%) | 16,032,224 |
| 4 Dec 2019 | CNY | 25.02 | 26.7 | 24.5 | 25.89 | 25.89 | -0.87 (-3.25%) | 19,122,197 |
| 3 Dec 2019 | CNY | 28.07 | 30 | 26.66 | 26.76 | 26.76 | -1.88 (-6.56%) | 28,697,294 |
| 2 Dec 2019 | CNY | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | +2.6 (+9.98%) | 6,265,267 |
| 29 Nov 2019 | CNY | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | +2.37 (+10.01%) | 291,117 |
| 28 Nov 2019 | CNY | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | +2.15 (+9.99%) | 302,487 |
| 27 Nov 2019 | CNY | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | +1.96 (+10.02%) | 195,742 |
| 26 Nov 2019 | CNY | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | +1.78 (+10.01%) | 84,399 |
| 25 Nov 2019 | CNY | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | +1.62 (+10.02%) | 40,409 |
| 22 Nov 2019 | CNY | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | +1.47 (+10.01%) | 31,316 |
