| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | CNY | 27.56 | 28.51 | 27.5 | 28.4 | 28.4 | +0.78 (+2.82%) | 5,745,117 |
| 25 Dec 2019 | CNY | 27.88 | 27.9 | 27.42 | 27.62 | 27.62 | -0.26 (-0.93%) | 3,858,178 |
| 24 Dec 2019 | CNY | 27.75 | 28 | 27.62 | 27.88 | 27.88 | +0.2 (+0.72%) | 3,064,534 |
| 23 Dec 2019 | CNY | 28.52 | 28.52 | 27.6 | 27.68 | 27.68 | -0.97 (-3.39%) | 5,347,722 |
| 20 Dec 2019 | CNY | 28.89 | 29.42 | 28.65 | 28.65 | 28.65 | -0.45 (-1.55%) | 5,915,749 |
| 19 Dec 2019 | CNY | 29.53 | 29.99 | 29.07 | 29.1 | 29.1 | -0.67 (-2.25%) | 6,861,239 |
| 18 Dec 2019 | CNY | 29.01 | 29.79 | 28.75 | 29.77 | 29.77 | +0.32 (+1.09%) | 8,499,934 |
| 17 Dec 2019 | CNY | 29.15 | 30.31 | 29.15 | 29.45 | 29.45 | +0.51 (+1.76%) | 9,976,479 |
| 16 Dec 2019 | CNY | 28.75 | 28.97 | 28.36 | 28.94 | 28.94 | +0.03 (+0.10%) | 7,169,047 |
| 13 Dec 2019 | CNY | 28.8 | 29.3 | 28.33 | 28.91 | 28.91 | +0.24 (+0.84%) | 8,774,282 |
| 12 Dec 2019 | CNY | 29.8 | 29.8 | 28.18 | 28.67 | 28.67 | -1.85 (-6.06%) | 13,037,553 |
| 11 Dec 2019 | CNY | 31.75 | 32.66 | 30.46 | 30.52 | 30.52 | -1.74 (-5.39%) | 13,254,787 |
| 10 Dec 2019 | CNY | 32.41 | 32.95 | 31.38 | 32.26 | 32.26 | -1.14 (-3.41%) | 14,539,812 |
| 9 Dec 2019 | CNY | 32 | 34.39 | 31 | 33.4 | 33.4 | +0.7 (+2.14%) | 21,139,222 |
| 6 Dec 2019 | CNY | 32.7 | 32.7 | 30.35 | 32.7 | 32.7 | +2.97 (+9.99%) | 19,058,168 |
| 5 Dec 2019 | CNY | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | +2.7 (+9.99%) | 81,937 |
| 4 Dec 2019 | CNY | 22.52 | 27.03 | 22.52 | 27.03 | 27.03 | 0.0 (0.0%) | 396,622 |
