| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 25.01 | 25.2 | 24.37 | 24.45 | 24.45 | -0.83 (-3.28%) | 4,622,476 |
| 7 Jan 2020 | CNY | 25.2 | 25.47 | 24.9 | 25.28 | 25.28 | +0.2 (+0.80%) | 4,131,815 |
| 6 Jan 2020 | CNY | 24.96 | 25.75 | 24.82 | 25.08 | 25.08 | +0.31 (+1.25%) | 5,250,398 |
| 3 Jan 2020 | CNY | 24.86 | 25.14 | 24.66 | 24.77 | 24.77 | -0.06 (-0.24%) | 4,118,807 |
| 2 Jan 2020 | CNY | 24.6 | 25.09 | 24.47 | 24.83 | 24.83 | +0.41 (+1.68%) | 4,531,973 |
| 31 Dec 2019 | CNY | 24.51 | 24.72 | 24.39 | 24.42 | 24.42 | 0.0 (0.0%) | 3,323,543 |
| 30 Dec 2019 | CNY | 26.01 | 26.01 | 24 | 24.42 | 24.42 | -2.22 (-8.33%) | 7,126,147 |
| 27 Dec 2019 | CNY | 26.83 | 27.34 | 26.64 | 26.64 | 26.64 | -0.58 (-2.13%) | 5,942,333 |
| 26 Dec 2019 | CNY | 26.88 | 27.68 | 26.85 | 27.22 | 27.22 | +0.66 (+2.48%) | 8,154,486 |
| 25 Dec 2019 | CNY | 26.5 | 26.58 | 26.2 | 26.56 | 26.56 | -0.17 (-0.64%) | 4,436,436 |
| 24 Dec 2019 | CNY | 26.85 | 27.26 | 26.44 | 26.73 | 26.73 | -0.12 (-0.45%) | 4,965,706 |
| 23 Dec 2019 | CNY | 26.42 | 26.96 | 26.02 | 26.85 | 26.85 | +0.13 (+0.49%) | 5,938,860 |
| 20 Dec 2019 | CNY | 27.8 | 27.8 | 26.62 | 26.72 | 26.72 | -1.38 (-4.91%) | 10,500,222 |
| 19 Dec 2019 | CNY | 29.65 | 29.65 | 28 | 28.1 | 28.1 | -1.98 (-6.58%) | 12,660,295 |
| 18 Dec 2019 | CNY | 28.56 | 30.18 | 28.4 | 30.08 | 30.08 | +1.28 (+4.44%) | 16,233,851 |
| 17 Dec 2019 | CNY | 28.62 | 29.19 | 28.61 | 28.8 | 28.8 | -0.06 (-0.21%) | 11,874,742 |
| 16 Dec 2019 | CNY | 28 | 29.1 | 28 | 28.86 | 28.86 | -0.29 (-0.99%) | 13,110,404 |
| 13 Dec 2019 | CNY | 27.87 | 30.59 | 27.87 | 29.15 | 29.15 | -1.53 (-4.99%) | 21,201,056 |
| 12 Dec 2019 | CNY | 37.5 | 37.5 | 30.68 | 30.68 | 30.68 | -3.41 (-10.00%) | 9,783,631 |
| 11 Dec 2019 | CNY | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | +3.1 (+10.00%) | 211,337 |
| 10 Dec 2019 | CNY | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | +2.82 (+10.01%) | 188,040 |
| 9 Dec 2019 | CNY | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | +2.56 (+10.00%) | 143,783 |
| 6 Dec 2019 | CNY | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | +2.33 (+10.01%) | 129,727 |
| 5 Dec 2019 | CNY | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | +2.12 (+10.02%) | 197,443 |
| 4 Dec 2019 | CNY | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | +1.92 (+9.98%) | 561,162 |
| 3 Dec 2019 | CNY | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | +1.75 (+10.01%) | 113,506 |
| 2 Dec 2019 | CNY | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | +1.59 (+10.00%) | 85,956 |
| 29 Nov 2019 | CNY | 13.25 | 15.9 | 13.25 | 15.9 | 15.9 | 0.0 (0.0%) | 337,356 |
