| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | CNY | 20.57 | 20.68 | 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 |
| 11 Dec 2019 | CNY | 19.97 | 20.52 | 19.93 | 20.42 | 20.42 | +0.48 (+2.41%) | 4,660,544 |
| 10 Dec 2019 | CNY | 19.9 | 19.98 | 19.64 | 19.94 | 19.94 | -0.04 (-0.20%) | 2,300,283 |
| 9 Dec 2019 | CNY | 19.88 | 20.18 | 19.68 | 19.98 | 19.98 | -0.25 (-1.24%) | 3,305,045 |
| 6 Dec 2019 | CNY | 19.38 | 20.88 | 19.38 | 20.23 | 20.23 | +1 (+5.20%) | 7,844,283 |
| 5 Dec 2019 | CNY | 19.23 | 19.34 | 19.06 | 19.23 | 19.23 | +0.26 (+1.37%) | 2,040,019 |
| 4 Dec 2019 | CNY | 18.9 | 19.05 | 18.88 | 18.97 | 18.97 | -0.1 (-0.52%) | 1,063,523 |
| 3 Dec 2019 | CNY | 18.94 | 19.08 | 18.81 | 19.07 | 19.07 | +0.14 (+0.74%) | 1,131,720 |
| 2 Dec 2019 | CNY | 19.05 | 19.28 | 18.91 | 18.93 | 18.93 | -0.12 (-0.63%) | 1,066,778 |
| 29 Nov 2019 | CNY | 19 | 19.14 | 18.89 | 19.05 | 19.05 | +0.03 (+0.16%) | 1,197,158 |
| 28 Nov 2019 | CNY | 19.1 | 19.32 | 18.92 | 19.02 | 19.02 | -0.28 (-1.45%) | 1,479,671 |
| 27 Nov 2019 | CNY | 19.07 | 19.45 | 18.85 | 19.3 | 19.3 | +0.25 (+1.31%) | 2,018,774 |
| 26 Nov 2019 | CNY | 19.21 | 19.33 | 18.99 | 19.05 | 19.05 | -0.15 (-0.78%) | 1,150,665 |
| 25 Nov 2019 | CNY | 19.5 | 19.7 | 19.06 | 19.2 | 19.2 | -0.53 (-2.69%) | 2,365,735 |
| 22 Nov 2019 | CNY | 19.35 | 20.65 | 19.26 | 19.73 | 19.73 | +0.42 (+2.18%) | 5,481,071 |
| 21 Nov 2019 | CNY | 19.1 | 19.33 | 18.82 | 19.31 | 19.31 | +0.1 (+0.52%) | 1,924,570 |
| 20 Nov 2019 | CNY | 19.4 | 19.49 | 19.15 | 19.21 | 19.21 | -0.15 (-0.77%) | 2,297,096 |
| 19 Nov 2019 | CNY | 18.97 | 19.5 | 18.95 | 19.36 | 19.36 | +0.34 (+1.79%) | 3,243,443 |
| 18 Nov 2019 | CNY | 18.74 | 19.35 | 18.52 | 19.02 | 19.02 | +0.42 (+2.26%) | 2,512,583 |
