| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | CNY | 27.1 | 27.1 | 26 | 26.5 | 26.5 | +0.7 (+2.71%) | 321 |
| 18 Dec 2019 | CNY | 26.1 | 26.4 | 25.5 | 25.8 | 25.8 | +0.4 (+1.57%) | 130 |
| 16 Dec 2019 | CNY | 25.8 | 26 | 25.3 | 25.4 | 25.4 | -0.4 (-1.55%) | 820 |
| 13 Dec 2019 | CNY | 25.7 | 26.1 | 25.3 | 25.8 | 25.8 | +0.1 (+0.39%) | 100 |
| 12 Dec 2019 | CNY | 25.6 | 25.7 | 25.3 | 25.7 | 25.7 | +0.1 (+0.39%) | 200 |
| 11 Dec 2019 | CNY | 25.6 | 25.7 | 25.3 | 25.6 | 25.6 | 0.0 (0.0%) | 6 |
| 10 Dec 2019 | CNY | 24.9 | 25.6 | 24.7 | 25.6 | 25.6 | +0.9 (+3.64%) | 600 |
| 9 Dec 2019 | CNY | 24.9 | 25.1 | 24.6 | 24.7 | 24.7 | -0.2 (-0.80%) | 240 |
| 6 Dec 2019 | CNY | 25.4 | 25.9 | 24.9 | 24.9 | 24.9 | -0.6 (-2.35%) | 997 |
| 5 Dec 2019 | CNY | 24.8 | 25.7 | 24.8 | 25.5 | 25.5 | +0.7 (+2.82%) | 60 |
| 4 Dec 2019 | CNY | 24.5 | 24.9 | 24.5 | 24.8 | 24.8 | +0.3 (+1.22%) | 80 |
| 3 Dec 2019 | CNY | 24.4 | 24.8 | 24.4 | 24.5 | 24.5 | -0.5 (-2%) | 300 |
| 27 Nov 2019 | CNY | 24.3 | 25 | 24.1 | 25 | 25 | +1 (+4.17%) | 1,370 |
| 26 Nov 2019 | CNY | 23.6 | 24 | 23.3 | 24 | 24 | +0.2 (+0.84%) | 840 |
| 19 Nov 2019 | CNY | 23.4 | 23.8 | 23.4 | 23.8 | 23.8 | +0.4 (+1.71%) | 180 |
| 18 Nov 2019 | CNY | 23.5 | 23.7 | 23.4 | 23.4 | 23.4 | 0.0 (0.0%) | 280 |
| 15 Nov 2019 | CNY | 23.1 | 24 | 22.9 | 23.4 | 23.4 | +0.3 (+1.30%) | 107 |
| 14 Nov 2019 | CNY | 22.9 | 23.1 | 22.7 | 23.1 | 23.1 | +0.2 (+0.87%) | 40 |
| 13 Nov 2019 | CNY | 21.9 | 23.1 | 21.7 | 22.9 | 22.9 | +1 (+4.57%) | 1,690 |
| 12 Nov 2019 | CNY | 21.6 | 22.3 | 21.6 | 21.9 | 21.9 | +0.3 (+1.39%) | 1,000 |
| 11 Nov 2019 | CNY | 21.8 | 21.8 | 21 | 21.6 | 21.6 | -0.5 (-2.26%) | 1,200 |
| 6 Nov 2019 | CNY | 21.9 | 22.2 | 21.8 | 22.1 | 22.1 | +1 (+4.74%) | 640 |
| 4 Nov 2019 | CNY | 21.2 | 21.6 | 21 | 21.1 | 21.1 | 0.0 (0.0%) | 586 |
| 31 Oct 2019 | CNY | 20.3 | 21.7 | 20.2 | 21.1 | 21.1 | +1.75 (+9.04%) | 731 |
| 25 Oct 2019 | CNY | 19.2 | 19.5 | 19.2 | 19.35 | 19.35 | -0.05 (-0.26%) | 140 |
| 24 Oct 2019 | CNY | 19.25 | 19.4 | 19 | 19.4 | 19.4 | +0.15 (+0.78%) | 2,850 |
| 23 Oct 2019 | CNY | 19.7 | 19.95 | 18.2 | 19.25 | 19.25 | -0.45 (-2.28%) | 1,085 |
| 22 Oct 2019 | CNY | 19.55 | 19.9 | 19.45 | 19.7 | 19.7 | +0.15 (+0.77%) | 1,000 |
| 21 Oct 2019 | CNY | 19.6 | 19.7 | 19.3 | 19.55 | 19.55 | -0.05 (-0.26%) | 1,400 |
| 18 Oct 2019 | CNY | 19.35 | 19.7 | 19.2 | 19.6 | 19.6 | +0.25 (+1.29%) | 600 |
