| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | CNY | 22.2 | 22.3 | 21.07 | 22.1 | 22.1 | -0.37 (-1.65%) | 4,444,103 |
| 22 Jan 2020 | CNY | 22.49 | 22.5 | 21.7 | 22.47 | 22.47 | +0.07 (+0.31%) | 3,738,312 |
| 21 Jan 2020 | CNY | 22.23 | 22.68 | 21.73 | 22.4 | 22.4 | +0.15 (+0.67%) | 3,315,610 |
| 20 Jan 2020 | CNY | 22.08 | 22.39 | 21.51 | 22.25 | 22.25 | -0.04 (-0.18%) | 2,746,247 |
| 17 Jan 2020 | CNY | 22.5 | 22.63 | 22.06 | 22.29 | 22.29 | -0.13 (-0.58%) | 2,200,574 |
| 16 Jan 2020 | CNY | 22.34 | 22.89 | 22.31 | 22.42 | 22.42 | -0.06 (-0.27%) | 2,422,254 |
| 15 Jan 2020 | CNY | 22.6 | 22.74 | 22.05 | 22.48 | 22.48 | -0.09 (-0.40%) | 2,990,761 |
| 14 Jan 2020 | CNY | 21.97 | 22.87 | 21.97 | 22.57 | 22.57 | +0.59 (+2.68%) | 5,502,979 |
| 13 Jan 2020 | CNY | 21.76 | 22.12 | 21.52 | 21.98 | 21.98 | +0.15 (+0.69%) | 2,488,841 |
| 10 Jan 2020 | CNY | 21.7 | 22.05 | 21.7 | 21.83 | 21.83 | +0.01 (+0.05%) | 2,699,564 |
| 9 Jan 2020 | CNY | 21.74 | 22.17 | 21.74 | 21.82 | 21.82 | +0.22 (+1.02%) | 3,570,468 |
| 8 Jan 2020 | CNY | 21.61 | 22.34 | 21.5 | 21.6 | 21.6 | -0.31 (-1.41%) | 5,570,571 |
| 7 Jan 2020 | CNY | 21.74 | 22.08 | 21.66 | 21.91 | 21.91 | +0.05 (+0.23%) | 3,652,182 |
| 6 Jan 2020 | CNY | 21.15 | 21.88 | 20.93 | 21.86 | 21.86 | +0.71 (+3.36%) | 5,718,934 |
| 3 Jan 2020 | CNY | 21.1 | 21.45 | 20.93 | 21.15 | 21.15 | +0.12 (+0.57%) | 3,612,417 |
| 2 Jan 2020 | CNY | 20.45 | 21.2 | 20.43 | 21.03 | 21.03 | +0.74 (+3.65%) | 4,166,447 |
| 31 Dec 2019 | CNY | 20.31 | 20.44 | 20.1 | 20.29 | 20.29 | -0.02 (-0.10%) | 1,990,820 |
| 30 Dec 2019 | CNY | 20.24 | 20.4 | 19.82 | 20.31 | 20.31 | +0.06 (+0.30%) | 2,275,960 |
| 27 Dec 2019 | CNY | 20.57 | 20.69 | 20.23 | 20.25 | 20.25 | -0.28 (-1.36%) | 3,044,780 |
| 26 Dec 2019 | CNY | 20.63 | 20.63 | 20.34 | 20.53 | 20.53 | +0.14 (+0.69%) | 1,819,262 |
| 25 Dec 2019 | CNY | 20.31 | 20.7 | 20.23 | 20.39 | 20.39 | +0.04 (+0.20%) | 2,660,523 |
| 24 Dec 2019 | CNY | 20.31 | 20.44 | 20.08 | 20.35 | 20.35 | +0.15 (+0.74%) | 2,688,560 |
| 23 Dec 2019 | CNY | 20.91 | 21.13 | 20.11 | 20.2 | 20.2 | -0.91 (-4.31%) | 3,897,304 |
| 20 Dec 2019 | CNY | 21.4 | 21.4 | 20.89 | 21.11 | 21.11 | -0.34 (-1.59%) | 4,609,437 |
| 19 Dec 2019 | CNY | 21.31 | 21.76 | 21 | 21.45 | 21.45 | -0.05 (-0.23%) | 8,403,992 |
| 18 Dec 2019 | CNY | 20.68 | 21.99 | 20.68 | 21.5 | 21.5 | +0.95 (+4.62%) | 11,652,607 |
| 17 Dec 2019 | CNY | 20.55 | 20.84 | 20.52 | 20.55 | 20.55 | -0.11 (-0.53%) | 4,978,153 |
| 16 Dec 2019 | CNY | 20.65 | 20.76 | 20.31 | 20.66 | 20.66 | +0.18 (+0.88%) | 4,949,458 |
| 13 Dec 2019 | CNY | 20.22 | 20.78 | 20.2 | 20.48 | 20.48 | +0.43 (+2.14%) | 5,725,446 |
| 12 Dec 2019 | CNY | 20.28 | 20.65 | 20.01 | 20.05 | 20.05 | -0.37 (-1.81%) | 3,420,062 |
