| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2020 | CNY | 26.6429 | 26.9 | 26.4643 | 26.7 | 26.7 | -0.114 (-0.43%) | 3,368,477 |
| 3 Jan 2020 | CNY | 26.9714 | 27.1214 | 26.6929 | 26.8143 | 26.8143 | -0.107 (-0.40%) | 3,456,936 |
| 2 Jan 2020 | CNY | 26.7286 | 27.1786 | 26.5929 | 26.9214 | 26.9214 | +0.243 (+0.91%) | 4,029,222 |
| 31 Dec 2019 | CNY | 26.7 | 27.0571 | 26.5143 | 26.6786 | 26.6786 | -0.071 (-0.27%) | 3,417,895 |
| 30 Dec 2019 | CNY | 26.4286 | 26.9643 | 26.3 | 26.75 | 26.75 | -0.064 (-0.24%) | 4,590,055 |
| 27 Dec 2019 | CNY | 28.25 | 28.4286 | 26.75 | 26.8143 | 26.8143 | -0.764 (-2.77%) | 11,805,495 |
| 26 Dec 2019 | CNY | 25.0643 | 27.5786 | 24.9214 | 27.5786 | 27.5786 | +2.507 (+10.00%) | 10,125,357 |
| 25 Dec 2019 | CNY | 24.9643 | 25.2643 | 24.8357 | 25.0714 | 25.0714 | +0.1 (+0.40%) | 1,742,479 |
| 24 Dec 2019 | CNY | 24.55 | 25.0857 | 24.5357 | 24.9714 | 24.9714 | +0.457 (+1.86%) | 1,256,659 |
| 23 Dec 2019 | CNY | 25.0786 | 25.1857 | 24.4643 | 24.5143 | 24.5143 | -0.557 (-2.22%) | 1,682,100 |
| 20 Dec 2019 | CNY | 25.3286 | 25.4143 | 25.0357 | 25.0714 | 25.0714 | -0.207 (-0.82%) | 1,225,585 |
| 19 Dec 2019 | CNY | 25.2071 | 25.4286 | 25.1714 | 25.2786 | 25.2786 | -0.029 (-0.11%) | 1,364,538 |
| 18 Dec 2019 | CNY | 25.5143 | 25.5214 | 25.2571 | 25.3071 | 25.3071 | -0.193 (-0.76%) | 1,903,071 |
| 17 Dec 2019 | CNY | 25.2786 | 25.5571 | 25.2571 | 25.5 | 25.5 | +0.186 (+0.73%) | 2,501,521 |
| 16 Dec 2019 | CNY | 25.1429 | 25.3357 | 25.0643 | 25.3143 | 25.3143 | +0.236 (+0.94%) | 1,801,273 |
| 13 Dec 2019 | CNY | 25.2714 | 25.3214 | 24.9286 | 25.0786 | 25.0786 | +0.007 (+0.03%) | 1,873,594 |
| 12 Dec 2019 | CNY | 25.2857 | 25.3714 | 25.0571 | 25.0714 | 25.0714 | -0.229 (-0.90%) | 1,781,057 |
| 11 Dec 2019 | CNY | 24.9143 | 25.35 | 24.8571 | 25.3 | 25.3 | +0.386 (+1.55%) | 2,539,355 |
| 10 Dec 2019 | CNY | 24.9214 | 25 | 24.7143 | 24.9143 | 24.9143 | -0.036 (-0.14%) | 1,277,683 |
| 9 Dec 2019 | CNY | 24.95 | 25.1929 | 24.8643 | 24.95 | 24.95 | +0.007 (+0.03%) | 1,823,087 |
| 6 Dec 2019 | CNY | 24.4857 | 25.1857 | 24.4286 | 24.9429 | 24.9429 | +0.4 (+1.63%) | 2,345,400 |
| 5 Dec 2019 | CNY | 24.4286 | 24.6429 | 24.2929 | 24.5429 | 24.5429 | +0.143 (+0.59%) | 1,561,980 |
| 4 Dec 2019 | CNY | 24.3571 | 24.4929 | 24.2857 | 24.4 | 24.4 | -0.114 (-0.47%) | 909,437 |
| 3 Dec 2019 | CNY | 24.35 | 24.5214 | 24.1643 | 24.5143 | 24.5143 | +0.164 (+0.67%) | 1,159,712 |
| 2 Dec 2019 | CNY | 24.1357 | 24.4143 | 24.0786 | 24.35 | 24.35 | +0.171 (+0.71%) | 1,214,189 |
| 29 Nov 2019 | CNY | 23.9786 | 24.5643 | 23.9786 | 24.1786 | 24.1786 | +0.179 (+0.74%) | 1,255,753 |
| 28 Nov 2019 | CNY | 24.1071 | 24.2786 | 23.9857 | 24 | 24 | -0.129 (-0.53%) | 869,342 |
| 27 Nov 2019 | CNY | 24.3571 | 24.3786 | 24.0786 | 24.1286 | 24.1286 | -0.214 (-0.88%) | 979,112 |
| 26 Nov 2019 | CNY | 24.3929 | 24.6429 | 24.3071 | 24.3429 | 24.3429 | -0.05 (-0.20%) | 797,181 |
| 25 Nov 2019 | CNY | 24.6429 | 24.7143 | 24.3429 | 24.3929 | 24.3929 | -0.157 (-0.64%) | 861,354 |
