| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 20.9 | 21.39 | 20.35 | 20.49 | 20.49 | -0.7 (-3.30%) | 19,532,874 |
| 9 Jan 2020 | CNY | 21.01 | 21.68 | 21.01 | 21.19 | 21.19 | -1.12 (-5.02%) | 28,015,952 |
| 8 Jan 2020 | CNY | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | +0.8 (+3.72%) | 38,204,397 |
| 7 Jan 2020 | CNY | 23 | 24 | 21.33 | 21.51 | 21.51 | -0.93 (-4.14%) | 54,226,275 |
| 6 Jan 2020 | CNY | 20.36 | 22.44 | 20.05 | 22.44 | 22.44 | +2.04 (+10.00%) | 30,468,530 |
| 3 Jan 2020 | CNY | 19.55 | 20.84 | 19.34 | 20.4 | 20.4 | +0.85 (+4.35%) | 30,727,800 |
| 2 Jan 2020 | CNY | 19.44 | 19.89 | 19.23 | 19.55 | 19.55 | +0.13 (+0.67%) | 19,703,162 |
| 31 Dec 2019 | CNY | 19.22 | 19.78 | 19.22 | 19.42 | 19.42 | +0.06 (+0.31%) | 17,254,583 |
| 30 Dec 2019 | CNY | 20.39 | 20.7 | 19.09 | 19.36 | 19.36 | -1.84 (-8.68%) | 29,181,022 |
| 27 Dec 2019 | CNY | 20.5 | 21.8 | 20.15 | 21.2 | 21.2 | +0.34 (+1.63%) | 37,282,923 |
| 26 Dec 2019 | CNY | 21.47 | 21.6 | 20.69 | 20.86 | 20.86 | -0.94 (-4.31%) | 31,365,959 |
| 25 Dec 2019 | CNY | 20.61 | 22.8 | 20.51 | 21.8 | 21.8 | +0.87 (+4.16%) | 44,120,705 |
| 24 Dec 2019 | CNY | 20.5 | 21.93 | 20.5 | 20.93 | 20.93 | -1.11 (-5.04%) | 45,254,474 |
| 23 Dec 2019 | CNY | 20 | 22.04 | 18.62 | 22.04 | 22.04 | +2 (+9.98%) | 64,494,052 |
| 20 Dec 2019 | CNY | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | +1.82 (+9.99%) | 1,126,151 |
| 19 Dec 2019 | CNY | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | +1.66 (+10.02%) | 300,219 |
| 18 Dec 2019 | CNY | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | +1.51 (+10.03%) | 277,107 |
| 17 Dec 2019 | CNY | 12.54 | 15.05 | 12.54 | 15.05 | 15.05 | 0.0 (0.0%) | 1,215,312 |
