| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | CNY | 21.44 | 21.9 | 21.38 | 21.65 | 21.65 | +0.18 (+0.84%) | 4,276,223 |
| 6 Jan 2020 | CNY | 21.55 | 21.94 | 21.21 | 21.47 | 21.47 | -0.11 (-0.51%) | 4,996,605 |
| 3 Jan 2020 | CNY | 21.2 | 21.67 | 21.03 | 21.58 | 21.58 | +0.32 (+1.51%) | 5,323,756 |
| 2 Jan 2020 | CNY | 20.71 | 21.32 | 20.7 | 21.26 | 21.26 | +0.61 (+2.95%) | 4,298,398 |
| 31 Dec 2019 | CNY | 20.69 | 20.92 | 20.52 | 20.65 | 20.65 | -0.13 (-0.63%) | 2,741,054 |
| 30 Dec 2019 | CNY | 20.88 | 20.89 | 20.45 | 20.78 | 20.78 | -0.26 (-1.24%) | 3,790,341 |
| 27 Dec 2019 | CNY | 20.63 | 22.18 | 20.46 | 21.04 | 21.04 | +0.41 (+1.99%) | 6,401,521 |
| 26 Dec 2019 | CNY | 20.37 | 20.64 | 20.31 | 20.63 | 20.63 | +0.26 (+1.28%) | 2,914,204 |
| 25 Dec 2019 | CNY | 20.33 | 20.62 | 20.2 | 20.37 | 20.37 | +0.08 (+0.39%) | 2,476,404 |
| 24 Dec 2019 | CNY | 19.98 | 20.35 | 19.98 | 20.29 | 20.29 | +0.35 (+1.76%) | 2,235,075 |
| 23 Dec 2019 | CNY | 21.05 | 21.05 | 19.85 | 19.94 | 19.94 | -1.16 (-5.50%) | 4,446,624 |
| 20 Dec 2019 | CNY | 21.26 | 21.47 | 21.02 | 21.1 | 21.1 | -0.25 (-1.17%) | 3,240,446 |
| 19 Dec 2019 | CNY | 21.63 | 21.63 | 21.18 | 21.35 | 21.35 | -0.34 (-1.57%) | 4,109,805 |
| 18 Dec 2019 | CNY | 21.1 | 21.87 | 21.05 | 21.69 | 21.69 | +0.45 (+2.12%) | 6,275,850 |
| 17 Dec 2019 | CNY | 21.36 | 21.67 | 21.03 | 21.24 | 21.24 | +0.09 (+0.43%) | 5,417,563 |
| 16 Dec 2019 | CNY | 20.76 | 21.18 | 20.65 | 21.15 | 21.15 | +0.49 (+2.37%) | 4,145,918 |
| 13 Dec 2019 | CNY | 20.76 | 20.98 | 20.57 | 20.66 | 20.66 | -0.01 (-0.05%) | 2,952,017 |
| 12 Dec 2019 | CNY | 20.5 | 21.23 | 20.44 | 20.67 | 20.67 | +0.03 (+0.15%) | 3,501,723 |
| 11 Dec 2019 | CNY | 21 | 21.27 | 20.64 | 20.64 | 20.64 | -0.46 (-2.18%) | 3,798,981 |
| 10 Dec 2019 | CNY | 20.51 | 21.15 | 20.31 | 21.1 | 21.1 | +0.61 (+2.98%) | 5,033,463 |
| 9 Dec 2019 | CNY | 20.48 | 20.64 | 20.29 | 20.49 | 20.49 | -0.15 (-0.73%) | 3,010,004 |
| 6 Dec 2019 | CNY | 20.47 | 20.8 | 20.35 | 20.64 | 20.64 | +0.29 (+1.43%) | 3,756,722 |
| 5 Dec 2019 | CNY | 20.01 | 20.68 | 20.01 | 20.35 | 20.35 | +0.36 (+1.80%) | 4,042,050 |
| 4 Dec 2019 | CNY | 19.98 | 20.17 | 19.85 | 19.99 | 19.99 | -0.14 (-0.70%) | 2,188,344 |
| 3 Dec 2019 | CNY | 19.8 | 20.15 | 19.49 | 20.13 | 20.13 | +0.2 (+1.00%) | 3,033,660 |
| 2 Dec 2019 | CNY | 20.26 | 20.44 | 19.82 | 19.93 | 19.93 | -0.27 (-1.34%) | 3,085,730 |
| 29 Nov 2019 | CNY | 20.57 | 20.7 | 19.71 | 20.2 | 20.2 | -0.28 (-1.37%) | 3,790,665 |
| 28 Nov 2019 | CNY | 21.41 | 21.64 | 20.41 | 20.48 | 20.48 | -0.89 (-4.16%) | 4,161,158 |
| 27 Nov 2019 | CNY | 21.07 | 21.39 | 20.75 | 21.37 | 21.37 | -0.03 (-0.14%) | 4,287,076 |
| 26 Nov 2019 | CNY | 21.98 | 21.98 | 21.2 | 21.4 | 21.4 | -0.59 (-2.68%) | 5,392,723 |
