| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | CNY | 24.6539 | 25.1539 | 24.1846 | 24.4769 | 24.4769 | -0.308 (-1.24%) | 12,581,392 |
| 6 Jan 2020 | CNY | 23.1923 | 25.2231 | 23.0154 | 24.7846 | 24.7846 | +1.708 (+7.40%) | 17,606,843 |
| 3 Jan 2020 | CNY | 22.9231 | 24.2231 | 22.9077 | 23.0769 | 23.0769 | -0.277 (-1.19%) | 11,852,720 |
| 2 Jan 2020 | CNY | 22.4923 | 23.9923 | 22.2385 | 23.3539 | 23.3539 | +0.9 (+4.01%) | 16,494,866 |
| 31 Dec 2019 | CNY | 22.2154 | 23.1539 | 21.9231 | 22.4539 | 22.4539 | +0.146 (+0.66%) | 12,100,744 |
| 30 Dec 2019 | CNY | 22.3077 | 23.2692 | 20.6923 | 22.3077 | 22.3077 | -0.685 (-2.98%) | 16,633,011 |
| 27 Dec 2019 | CNY | 22.2923 | 23.8462 | 21.9615 | 22.9923 | 22.9923 | +0.754 (+3.39%) | 25,843,610 |
| 26 Dec 2019 | CNY | 20.1385 | 22.2385 | 20.0692 | 22.2385 | 22.2385 | +2.023 (+10.01%) | 20,803,719 |
| 25 Dec 2019 | CNY | 20.0231 | 20.2692 | 19.7692 | 20.2154 | 20.2154 | +0.192 (+0.96%) | 3,912,945 |
| 24 Dec 2019 | CNY | 19.8846 | 20.0385 | 19.6769 | 20.0231 | 20.0231 | +0.315 (+1.60%) | 3,177,850 |
| 23 Dec 2019 | CNY | 20.2077 | 20.3539 | 19.6769 | 19.7077 | 19.7077 | -0.469 (-2.33%) | 3,388,008 |
| 20 Dec 2019 | CNY | 20.7077 | 20.9769 | 20.1385 | 20.1769 | 20.1769 | -0.562 (-2.71%) | 4,922,530 |
| 19 Dec 2019 | CNY | 20.7692 | 21.0231 | 20.5385 | 20.7385 | 20.7385 | -0.223 (-1.06%) | 6,467,630 |
| 18 Dec 2019 | CNY | 20.2385 | 21.2308 | 20.1769 | 20.9615 | 20.9615 | +0.646 (+3.18%) | 10,262,924 |
| 17 Dec 2019 | CNY | 20.4539 | 20.6077 | 20.1615 | 20.3154 | 20.3154 | +0.131 (+0.65%) | 6,874,015 |
| 16 Dec 2019 | CNY | 19.7539 | 20.3692 | 19.7539 | 20.1846 | 20.1846 | +0.561 (+2.86%) | 6,769,163 |
| 13 Dec 2019 | CNY | 19.5231 | 19.7308 | 19.2846 | 19.6231 | 19.6231 | +0.2 (+1.03%) | 5,086,220 |
| 12 Dec 2019 | CNY | 19.2308 | 19.7462 | 19.0077 | 19.4231 | 19.4231 | +0.077 (+0.40%) | 5,065,509 |
| 11 Dec 2019 | CNY | 19.7308 | 19.7692 | 19.3462 | 19.3462 | 19.3462 | -0.361 (-1.83%) | 3,920,580 |
| 10 Dec 2019 | CNY | 19.6 | 19.8231 | 19.3308 | 19.7077 | 19.7077 | +0.015 (+0.08%) | 4,343,500 |
| 9 Dec 2019 | CNY | 19.8077 | 19.8308 | 19.5846 | 19.6923 | 19.6923 | -0.077 (-0.39%) | 3,769,480 |
| 6 Dec 2019 | CNY | 19.6 | 19.7923 | 19.3077 | 19.7692 | 19.7692 | +0.177 (+0.90%) | 5,516,117 |
| 5 Dec 2019 | CNY | 19.1692 | 19.8077 | 19.1692 | 19.5923 | 19.5923 | +0.431 (+2.25%) | 5,426,475 |
| 4 Dec 2019 | CNY | 19.1615 | 19.4154 | 19.1077 | 19.1615 | 19.1615 | -0.254 (-1.31%) | 2,544,739 |
| 3 Dec 2019 | CNY | 19.2308 | 19.4539 | 18.9769 | 19.4154 | 19.4154 | -0.054 (-0.28%) | 3,490,923 |
| 2 Dec 2019 | CNY | 18.9231 | 19.5923 | 18.9231 | 19.4692 | 19.4692 | +0.577 (+3.05%) | 4,345,484 |
| 29 Nov 2019 | CNY | 18.6385 | 18.9154 | 18.6308 | 18.8923 | 18.8923 | +0.138 (+0.74%) | 2,273,254 |
| 28 Nov 2019 | CNY | 18.7692 | 18.9769 | 18.6539 | 18.7539 | 18.7539 | +0.031 (+0.16%) | 2,243,220 |
| 27 Nov 2019 | CNY | 18.6154 | 19 | 18.6154 | 18.7231 | 18.7231 | -0.223 (-1.18%) | 2,955,534 |
| 26 Nov 2019 | CNY | 19.1769 | 19.4154 | 18.9308 | 18.9462 | 18.9462 | -0.069 (-0.36%) | 2,609,259 |
