| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | CNY | 25.13 | 27.67 | 24.11 | 27.67 | 27.67 | +2.52 (+10.02%) | 11,408,189 |
| 2 Jan 2020 | CNY | 24.94 | 25.33 | 24.6 | 25.15 | 25.15 | +0.22 (+0.88%) | 4,723,500 |
| 31 Dec 2019 | CNY | 23.85 | 25.25 | 23.85 | 24.93 | 24.93 | +1.07 (+4.48%) | 9,868,810 |
| 30 Dec 2019 | CNY | 23.6 | 24.3 | 23.16 | 23.86 | 23.86 | +0.04 (+0.17%) | 5,845,744 |
| 27 Dec 2019 | CNY | 24.85 | 24.93 | 23.72 | 23.82 | 23.82 | -0.96 (-3.87%) | 6,953,199 |
| 26 Dec 2019 | CNY | 23.41 | 25 | 23.22 | 24.78 | 24.78 | +1.21 (+5.13%) | 8,252,044 |
| 25 Dec 2019 | CNY | 22.99 | 23.89 | 22.7 | 23.57 | 23.57 | +0.16 (+0.68%) | 7,330,140 |
| 24 Dec 2019 | CNY | 23.65 | 24.2 | 22.95 | 23.41 | 23.41 | +0.41 (+1.78%) | 6,762,325 |
| 23 Dec 2019 | CNY | 22.88 | 23.63 | 22.65 | 23 | 23 | -0.17 (-0.73%) | 5,701,600 |
| 20 Dec 2019 | CNY | 24.09 | 24.34 | 23.05 | 23.17 | 23.17 | -0.98 (-4.06%) | 7,854,100 |
| 19 Dec 2019 | CNY | 25 | 25.18 | 24.02 | 24.15 | 24.15 | -1.06 (-4.20%) | 6,582,400 |
| 18 Dec 2019 | CNY | 25.03 | 25.44 | 24.47 | 25.21 | 25.21 | +0.49 (+1.98%) | 7,231,800 |
| 17 Dec 2019 | CNY | 25.31 | 26.5 | 24.6 | 24.72 | 24.72 | -0.58 (-2.29%) | 9,869,683 |
| 16 Dec 2019 | CNY | 22.9 | 25.3 | 22.65 | 25.3 | 25.3 | +2.3 (+10.00%) | 9,395,823 |
| 13 Dec 2019 | CNY | 22.92 | 23.2 | 22.51 | 23 | 23 | +0.16 (+0.70%) | 5,155,100 |
| 12 Dec 2019 | CNY | 22.6 | 23.5 | 22.6 | 22.84 | 22.84 | -0.28 (-1.21%) | 4,236,561 |
| 11 Dec 2019 | CNY | 22.78 | 23.88 | 22.3 | 23.12 | 23.12 | +0.4 (+1.76%) | 5,913,761 |
| 10 Dec 2019 | CNY | 22.61 | 22.99 | 22.21 | 22.72 | 22.72 | -0.26 (-1.13%) | 4,414,225 |
| 9 Dec 2019 | CNY | 22.89 | 23.14 | 22.33 | 22.98 | 22.98 | +0.48 (+2.13%) | 4,988,800 |
| 6 Dec 2019 | CNY | 22.23 | 23.08 | 22.13 | 22.5 | 22.5 | +0.16 (+0.72%) | 7,176,786 |
| 5 Dec 2019 | CNY | 22.53 | 22.75 | 22.11 | 22.34 | 22.34 | -0.24 (-1.06%) | 5,028,100 |
| 4 Dec 2019 | CNY | 22.24 | 22.68 | 21.8 | 22.58 | 22.58 | +0.29 (+1.30%) | 6,254,699 |
| 3 Dec 2019 | CNY | 21.86 | 22.47 | 21.58 | 22.29 | 22.29 | +0.39 (+1.78%) | 8,073,352 |
| 2 Dec 2019 | CNY | 20.6 | 22.28 | 20.52 | 21.9 | 21.9 | +1.3 (+6.31%) | 10,863,576 |
| 29 Nov 2019 | CNY | 20.73 | 20.92 | 20.1 | 20.6 | 20.6 | -0.13 (-0.63%) | 6,189,000 |
| 28 Nov 2019 | CNY | 20 | 21.28 | 19.9 | 20.73 | 20.73 | +0.77 (+3.86%) | 7,618,621 |
| 27 Nov 2019 | CNY | 19.8 | 20.38 | 19.65 | 19.96 | 19.96 | -0.04 (-0.20%) | 5,418,231 |
| 26 Nov 2019 | CNY | 20 | 20.32 | 19.89 | 20 | 20 | +0.02 (+0.10%) | 3,059,224 |
| 25 Nov 2019 | CNY | 20.39 | 20.57 | 19.78 | 19.98 | 19.98 | -0.45 (-2.20%) | 5,095,546 |
| 22 Nov 2019 | CNY | 20.08 | 21.1 | 20.08 | 20.43 | 20.43 | +0.13 (+0.64%) | 8,309,782 |
