| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 23.93 | 24.06 | 23.5 | 23.9 | 23.9 | +0.05 (+0.21%) | 2,937,971 |
| 9 Jan 2020 | CNY | 24.25 | 24.48 | 23.65 | 23.85 | 23.85 | -0.2 (-0.83%) | 3,800,150 |
| 8 Jan 2020 | CNY | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.56 (-2.28%) | 4,649,183 |
| 7 Jan 2020 | CNY | 24.01 | 25 | 24 | 24.61 | 24.61 | +0.3 (+1.23%) | 6,515,743 |
| 6 Jan 2020 | CNY | 24.17 | 24.64 | 23.57 | 24.31 | 24.31 | +0.14 (+0.58%) | 10,524,399 |
| 3 Jan 2020 | CNY | 21.94 | 24.17 | 21.8 | 24.17 | 24.17 | +2.2 (+10.01%) | 11,925,954 |
| 2 Jan 2020 | CNY | 21.5 | 22.45 | 21.31 | 21.97 | 21.97 | +0.61 (+2.86%) | 4,356,201 |
| 31 Dec 2019 | CNY | 21.22 | 21.43 | 21.1 | 21.36 | 21.36 | +0.17 (+0.80%) | 1,660,633 |
| 30 Dec 2019 | CNY | 20.98 | 21.2 | 20.5 | 21.19 | 21.19 | +0.23 (+1.10%) | 1,613,346 |
| 27 Dec 2019 | CNY | 21.19 | 21.33 | 20.96 | 20.96 | 20.96 | -0.21 (-0.99%) | 1,781,634 |
| 26 Dec 2019 | CNY | 20.79 | 21.17 | 20.7 | 21.17 | 21.17 | +0.38 (+1.83%) | 1,529,183 |
| 25 Dec 2019 | CNY | 20.87 | 21 | 20.73 | 20.79 | 20.79 | -0.09 (-0.43%) | 1,008,916 |
| 24 Dec 2019 | CNY | 20.66 | 20.92 | 20.64 | 20.88 | 20.88 | +0.13 (+0.63%) | 980,419 |
| 23 Dec 2019 | CNY | 21.2 | 21.23 | 20.71 | 20.75 | 20.75 | -0.42 (-1.98%) | 1,673,013 |
| 20 Dec 2019 | CNY | 21.52 | 21.76 | 21.16 | 21.17 | 21.17 | -0.47 (-2.17%) | 2,362,261 |
| 19 Dec 2019 | CNY | 21.79 | 21.79 | 21.47 | 21.64 | 21.64 | -0.05 (-0.23%) | 2,043,988 |
| 18 Dec 2019 | CNY | 21.34 | 21.86 | 21.34 | 21.69 | 21.69 | +0.25 (+1.17%) | 3,289,601 |
| 17 Dec 2019 | CNY | 21.32 | 21.48 | 21.18 | 21.44 | 21.44 | +0.11 (+0.52%) | 3,291,176 |
| 16 Dec 2019 | CNY | 21.15 | 21.37 | 21.1 | 21.33 | 21.33 | +0.23 (+1.09%) | 2,263,922 |
| 13 Dec 2019 | CNY | 21.1 | 21.19 | 20.95 | 21.1 | 21.1 | +0.15 (+0.72%) | 1,429,841 |
| 12 Dec 2019 | CNY | 21.1 | 21.34 | 20.91 | 20.95 | 20.95 | -0.13 (-0.62%) | 1,514,279 |
| 11 Dec 2019 | CNY | 21.44 | 21.44 | 21.02 | 21.08 | 21.08 | -0.36 (-1.68%) | 1,813,602 |
| 10 Dec 2019 | CNY | 20.97 | 21.47 | 20.79 | 21.44 | 21.44 | +0.46 (+2.19%) | 2,974,194 |
| 9 Dec 2019 | CNY | 20.68 | 21.2 | 20.65 | 20.98 | 20.98 | +0.33 (+1.60%) | 2,297,124 |
| 6 Dec 2019 | CNY | 20.58 | 20.79 | 20.37 | 20.65 | 20.65 | +0.07 (+0.34%) | 1,659,993 |
| 5 Dec 2019 | CNY | 20.42 | 20.63 | 20.35 | 20.58 | 20.58 | +0.2 (+0.98%) | 1,424,150 |
| 4 Dec 2019 | CNY | 20.55 | 20.61 | 20.31 | 20.38 | 20.38 | -0.23 (-1.12%) | 1,144,164 |
| 3 Dec 2019 | CNY | 20.52 | 20.68 | 20.32 | 20.61 | 20.61 | -0.17 (-0.82%) | 1,247,244 |
| 2 Dec 2019 | CNY | 21.21 | 21.3 | 20.69 | 20.78 | 20.78 | -0.27 (-1.28%) | 1,673,467 |
| 29 Nov 2019 | CNY | 20.59 | 21.18 | 20.51 | 21.05 | 21.05 | +0.3 (+1.45%) | 2,854,760 |
