| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2020 | CNY | 37.9786 | 37.9786 | 37.9786 | 37.9786 | 37.9786 | +3.45 (+9.99%) | 29,557,875 |
| 10 Jan 2020 | CNY | 32.5286 | 35.7143 | 31.9143 | 34.5286 | 34.5286 | +1.457 (+4.41%) | 32,800,229 |
| 9 Jan 2020 | CNY | 32.2214 | 35.1071 | 32.2143 | 33.0714 | 33.0714 | +0.857 (+2.66%) | 34,907,210 |
| 8 Jan 2020 | CNY | 32.2143 | 32.2143 | 32.2143 | 32.2143 | 32.2143 | +2.929 (+10.00%) | 25,609,735 |
| 7 Jan 2020 | CNY | 28.5714 | 30.1929 | 27.8571 | 29.2857 | 29.2857 | +1.836 (+6.69%) | 28,116,582 |
| 6 Jan 2020 | CNY | 27.0071 | 27.45 | 26.3 | 27.45 | 27.45 | +2.493 (+9.99%) | 22,504,570 |
| 3 Jan 2020 | CNY | 24.5714 | 25.1429 | 24.15 | 24.9571 | 24.9571 | +0.386 (+1.57%) | 10,365,636 |
| 2 Jan 2020 | CNY | 24.1071 | 24.7071 | 24 | 24.5714 | 24.5714 | +0.321 (+1.33%) | 10,106,899 |
| 31 Dec 2019 | CNY | 24.2143 | 24.5714 | 23.9357 | 24.25 | 24.25 | +0.4 (+1.68%) | 9,047,950 |
| 30 Dec 2019 | CNY | 23.4 | 24.45 | 22.6429 | 23.85 | 23.85 | +0.457 (+1.95%) | 11,721,607 |
| 27 Dec 2019 | CNY | 23.75 | 23.9214 | 22.8929 | 23.3929 | 23.3929 | -0.221 (-0.94%) | 9,720,930 |
| 26 Dec 2019 | CNY | 23.7857 | 24.1357 | 23.3571 | 23.6143 | 23.6143 | -0.243 (-1.02%) | 8,058,684 |
| 25 Dec 2019 | CNY | 24.25 | 24.7143 | 23.2857 | 23.8571 | 23.8571 | +0.129 (+0.54%) | 12,930,251 |
| 24 Dec 2019 | CNY | 23.1786 | 23.9286 | 22.9143 | 23.7286 | 23.7286 | +1.107 (+4.89%) | 10,589,730 |
| 23 Dec 2019 | CNY | 22.7571 | 23.2143 | 22.5214 | 22.6214 | 22.6214 | -0.114 (-0.50%) | 7,323,584 |
| 20 Dec 2019 | CNY | 22.6571 | 23.2143 | 22.45 | 22.7357 | 22.7357 | +0.507 (+2.28%) | 8,361,047 |
| 19 Dec 2019 | CNY | 22.1929 | 22.5857 | 21.7929 | 22.2286 | 22.2286 | +0.014 (+0.06%) | 5,975,614 |
| 18 Dec 2019 | CNY | 21.2286 | 23.5714 | 21.2286 | 22.2143 | 22.2143 | +0.621 (+2.88%) | 12,864,149 |
| 17 Dec 2019 | CNY | 21.0357 | 22.0071 | 21.0357 | 21.5929 | 21.5929 | +0.95 (+4.60%) | 9,806,328 |
| 16 Dec 2019 | CNY | 20.4786 | 20.8214 | 20.4286 | 20.6429 | 20.6429 | +0.114 (+0.56%) | 4,826,288 |
| 13 Dec 2019 | CNY | 21.1786 | 21.4786 | 20.4071 | 20.5286 | 20.5286 | -0.493 (-2.34%) | 9,097,370 |
| 12 Dec 2019 | CNY | 21.7929 | 21.9929 | 20.9643 | 21.0214 | 21.0214 | -0.722 (-3.32%) | 5,566,748 |
| 11 Dec 2019 | CNY | 21.9857 | 22.2357 | 21.6429 | 21.7429 | 21.7429 | -0.457 (-2.06%) | 3,503,162 |
| 10 Dec 2019 | CNY | 22.0714 | 22.2143 | 21.5 | 22.2 | 22.2 | +0.114 (+0.52%) | 4,680,753 |
| 9 Dec 2019 | CNY | 22.4643 | 22.6929 | 21.9643 | 22.0857 | 22.0857 | -0.114 (-0.51%) | 3,872,806 |
| 6 Dec 2019 | CNY | 22.0357 | 22.4214 | 22 | 22.2 | 22.2 | +0.114 (+0.52%) | 4,423,347 |
| 5 Dec 2019 | CNY | 21.8714 | 22.2214 | 21.6143 | 22.0857 | 22.0857 | +0.257 (+1.18%) | 4,514,956 |
| 4 Dec 2019 | CNY | 21.75 | 22.4143 | 21.6643 | 21.8286 | 21.8286 | -0.1 (-0.46%) | 4,679,518 |
| 3 Dec 2019 | CNY | 21.1429 | 21.9286 | 21.1429 | 21.9286 | 21.9286 | +0.55 (+2.57%) | 4,636,251 |
| 2 Dec 2019 | CNY | 21.7071 | 21.9643 | 21.2071 | 21.3786 | 21.3786 | -0.264 (-1.22%) | 3,403,069 |
