| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2020 | CNY | 24.1 | 24.22 | 23.33 | 23.45 | 23.45 | -0.54 (-2.25%) | 7,336,304 |
| 16 Jan 2020 | CNY | 23.74 | 24.39 | 23.53 | 23.99 | 23.99 | +0.26 (+1.10%) | 8,183,850 |
| 15 Jan 2020 | CNY | 24.19 | 24.19 | 23.41 | 23.73 | 23.73 | -0.46 (-1.90%) | 8,924,993 |
| 14 Jan 2020 | CNY | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.36 (-1.47%) | 13,860,133 |
| 13 Jan 2020 | CNY | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | +0.43 (+1.78%) | 11,328,751 |
| 10 Jan 2020 | CNY | 24.7 | 24.7 | 23.7 | 24.12 | 24.12 | -0.73 (-2.94%) | 14,043,407 |
| 9 Jan 2020 | CNY | 26.62 | 26.92 | 24.51 | 24.85 | 24.85 | -1.47 (-5.59%) | 21,496,404 |
| 8 Jan 2020 | CNY | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.18 (-0.68%) | 23,893,564 |
| 7 Jan 2020 | CNY | 27.99 | 28.96 | 25.8 | 26.5 | 26.5 | -0.18 (-0.67%) | 31,559,999 |
| 6 Jan 2020 | CNY | 25.2 | 26.68 | 24.9 | 26.68 | 26.68 | +2.43 (+10.02%) | 16,444,894 |
| 3 Jan 2020 | CNY | 23.66 | 25.69 | 23.51 | 24.25 | 24.25 | +0.15 (+0.62%) | 22,237,286 |
| 2 Jan 2020 | CNY | 24.95 | 25.84 | 23.44 | 24.1 | 24.1 | -0.24 (-0.99%) | 24,262,705 |
| 31 Dec 2019 | CNY | 23.9 | 24.34 | 23.33 | 24.34 | 24.34 | +2.21 (+9.99%) | 7,081,910 |
| 30 Dec 2019 | CNY | 19.96 | 22.13 | 19.76 | 22.13 | 22.13 | +2.01 (+9.99%) | 10,807,071 |
| 27 Dec 2019 | CNY | 19.68 | 20.32 | 19.26 | 20.12 | 20.12 | +0.65 (+3.34%) | 8,052,985 |
| 26 Dec 2019 | CNY | 19.38 | 19.75 | 19.21 | 19.47 | 19.47 | -0.01 (-0.05%) | 5,248,851 |
| 25 Dec 2019 | CNY | 19.18 | 19.66 | 19.18 | 19.48 | 19.48 | +0.03 (+0.15%) | 6,771,931 |
| 24 Dec 2019 | CNY | 18.3 | 19.92 | 18.14 | 19.45 | 19.45 | +1.34 (+7.40%) | 8,061,212 |
| 23 Dec 2019 | CNY | 18.89 | 18.89 | 18.05 | 18.11 | 18.11 | -1.01 (-5.28%) | 3,995,721 |
| 20 Dec 2019 | CNY | 19.01 | 19.37 | 18.86 | 19.12 | 19.12 | +0.3 (+1.59%) | 5,059,632 |
| 19 Dec 2019 | CNY | 18.85 | 19.07 | 18.71 | 18.82 | 18.82 | -0.2 (-1.05%) | 3,458,871 |
| 18 Dec 2019 | CNY | 18.8 | 19.37 | 18.61 | 19.02 | 19.02 | +0.14 (+0.74%) | 5,224,356 |
| 17 Dec 2019 | CNY | 18.7 | 19.2 | 18.39 | 18.88 | 18.88 | +0.28 (+1.51%) | 5,758,798 |
| 16 Dec 2019 | CNY | 18.36 | 18.64 | 18.14 | 18.6 | 18.6 | +0.24 (+1.31%) | 4,254,426 |
| 13 Dec 2019 | CNY | 18.4 | 18.55 | 18.13 | 18.36 | 18.36 | +0.21 (+1.16%) | 4,108,500 |
| 12 Dec 2019 | CNY | 18.55 | 18.66 | 17.98 | 18.15 | 18.15 | -0.39 (-2.10%) | 4,077,600 |
| 11 Dec 2019 | CNY | 19.01 | 19.18 | 18.48 | 18.54 | 18.54 | -0.4 (-2.11%) | 3,958,716 |
| 10 Dec 2019 | CNY | 19.34 | 19.49 | 18.71 | 18.94 | 18.94 | -0.74 (-3.76%) | 7,083,226 |
| 9 Dec 2019 | CNY | 20.1 | 20.35 | 19.54 | 19.68 | 19.68 | +0.36 (+1.86%) | 6,592,726 |
| 6 Dec 2019 | CNY | 18.81 | 20.14 | 18.66 | 19.32 | 19.32 | +0.12 (+0.63%) | 7,421,690 |
