| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | CNY | 38.755 | 39.71 | 38.755 | 39.71 | 39.71 | -0.09 (-0.23%) | 25 |
| 18 Dec 2019 | CNY | 40.89 | 41.95 | 39.8 | 39.8 | 39.8 | -1.82 (-4.37%) | 50 |
| 17 Dec 2019 | CNY | 41.2 | 41.62 | 41.18 | 41.62 | 41.62 | +1.705 (+4.27%) | 25 |
| 13 Dec 2019 | CNY | 39.655 | 40.505 | 39.655 | 39.915 | 39.915 | +0.03 (+0.08%) | 180 |
| 12 Dec 2019 | CNY | 39.945 | 40.93 | 39.885 | 39.885 | 39.885 | -2.97 (-6.93%) | 100 |
| 10 Dec 2019 | CNY | 42.795 | 43.83 | 42.795 | 42.855 | 42.855 | -3.51 (-7.57%) | 62 |
| 5 Dec 2019 | CNY | 41.5 | 46.365 | 41.5 | 46.365 | 46.365 | +6.23 (+15.52%) | 32 |
| 4 Dec 2019 | CNY | 40.09 | 40.585 | 39.84 | 40.135 | 40.135 | -0.085 (-0.21%) | 25 |
| 2 Dec 2019 | CNY | 40.635 | 41.27 | 40.22 | 40.22 | 40.22 | -2.235 (-5.26%) | 200 |
| 26 Nov 2019 | CNY | 42.475 | 42.475 | 42.455 | 42.455 | 42.455 | -1.02 (-2.35%) | 1,000 |
| 25 Nov 2019 | CNY | 42.7 | 43.475 | 42.7 | 43.475 | 43.475 | +3.185 (+7.91%) | 100 |
| 18 Nov 2019 | CNY | 41.165 | 41.165 | 40.055 | 40.29 | 40.29 | -1.06 (-2.56%) | 40 |
| 14 Nov 2019 | CNY | 41.695 | 41.775 | 41.29 | 41.35 | 41.35 | -1.035 (-2.44%) | 10 |
| 12 Nov 2019 | CNY | 40.5 | 42.385 | 40.5 | 42.385 | 42.385 | +5.97 (+16.39%) | 40 |
| 31 Oct 2019 | CNY | 37.975 | 38.725 | 36.415 | 36.415 | 36.415 | -1.075 (-2.87%) | 192 |
| 25 Oct 2019 | CNY | 36.465 | 37.49 | 36.305 | 37.49 | 37.49 | +1.285 (+3.55%) | 50 |
| 14 Oct 2019 | CNY | 36.175 | 37.36 | 35.92 | 36.205 | 36.205 | -0.31 (-0.85%) | 100 |
| 10 Oct 2019 | CNY | 35.74 | 36.53 | 35.74 | 36.515 | 36.515 | -0.15 (-0.41%) | 10 |
| 11 Sep 2019 | CNY | 36.78 | 37.935 | 36.665 | 36.665 | 36.665 | +2.55 (+7.47%) | 450 |
| 9 Sep 2019 | CNY | 21.35 | 38.635 | 21.35 | 34.115 | 34.115 | +7.93 (+30.28%) | 41 |
| 8 Aug 2019 | CNY | 25.595 | 26.185 | 25.57 | 26.185 | 26.185 | +0.105 (+0.40%) | 200 |
| 7 Aug 2019 | CNY | 25.25 | 26.08 | 25.11 | 26.08 | 26.08 | +2.5 (+10.60%) | 300 |
| 3 Jul 2019 | CNY | 23.315 | 23.58 | 23.315 | 23.58 | 23.58 | +0.39 (+1.68%) | 2 |
| 18 Jun 2019 | CNY | 22.25 | 23.19 | 22.25 | 23.19 | 23.19 | +1.3 (+5.94%) | 15 |
| 30 May 2019 | CNY | 21.83 | 22.115 | 21.825 | 21.89 | 21.89 | -1.655 (-7.03%) | 15 |
| 28 May 2019 | CNY | 23.07 | 23.545 | 23.07 | 23.545 | 23.545 | +0.255 (+1.09%) | 9 |
| 25 Mar 2019 | CNY | 22.74 | 23.29 | 22.58 | 23.29 | 23.29 | +3.39 (+17.04%) | 127 |
| 6 Feb 2019 | CNY | 19.96 | 20.6 | 19.83 | 19.9 | 19.9 | +1.98 (+11.05%) | 20 |
| 22 Jan 2019 | CNY | 18.26 | 18.26 | 17.87 | 17.92 | 17.92 | -1.15 (-6.03%) | 20 |
| 17 Jan 2019 | CNY | 18.81 | 19.07 | 17.97 | 19.07 | 19.07 | +3.65 (+23.67%) | 20 |
