| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 24.41 | 26.15 | 24.29 | 25.46 | 25.46 | +1.02 (+4.17%) | 6,065,298 |
| 9 Jan 2020 | CNY | 24.71 | 25.02 | 23.91 | 24.44 | 24.44 | +0.19 (+0.78%) | 4,287,502 |
| 8 Jan 2020 | CNY | 23.5 | 24.77 | 23.48 | 24.25 | 24.25 | +0.34 (+1.42%) | 5,474,994 |
| 7 Jan 2020 | CNY | 23.2 | 24.14 | 23.14 | 23.91 | 23.91 | +0.61 (+2.62%) | 4,340,288 |
| 6 Jan 2020 | CNY | 22.9 | 23.85 | 22.64 | 23.3 | 23.3 | +0.2 (+0.87%) | 5,252,090 |
| 3 Jan 2020 | CNY | 23.21 | 23.37 | 22.71 | 23.1 | 23.1 | -0.3 (-1.28%) | 4,761,454 |
| 2 Jan 2020 | CNY | 22.69 | 23.45 | 22.59 | 23.4 | 23.4 | +0.9 (+4%) | 5,115,023 |
| 31 Dec 2019 | CNY | 22.3 | 22.78 | 21.9 | 22.5 | 22.5 | +0.11 (+0.49%) | 4,400,422 |
| 30 Dec 2019 | CNY | 21.9 | 22.57 | 21.4 | 22.39 | 22.39 | +0.44 (+2.00%) | 4,891,558 |
| 27 Dec 2019 | CNY | 22.76 | 22.78 | 21.75 | 21.95 | 21.95 | -0.9 (-3.94%) | 5,451,300 |
| 26 Dec 2019 | CNY | 22.26 | 23.1 | 22.15 | 22.85 | 22.85 | +0.72 (+3.25%) | 5,242,400 |
| 25 Dec 2019 | CNY | 22.56 | 22.75 | 22.08 | 22.13 | 22.13 | -0.41 (-1.82%) | 3,102,931 |
| 24 Dec 2019 | CNY | 22.16 | 22.63 | 21.82 | 22.54 | 22.54 | +0.38 (+1.71%) | 3,868,300 |
| 23 Dec 2019 | CNY | 22.79 | 23.21 | 22.09 | 22.16 | 22.16 | -0.6 (-2.64%) | 3,932,987 |
| 20 Dec 2019 | CNY | 22.08 | 23.25 | 21.97 | 22.76 | 22.76 | +0.65 (+2.94%) | 7,117,718 |
| 19 Dec 2019 | CNY | 21.8 | 22.33 | 21.61 | 22.11 | 22.11 | +0.18 (+0.82%) | 5,473,524 |
| 18 Dec 2019 | CNY | 22.7 | 23.01 | 21.84 | 21.93 | 21.93 | -0.86 (-3.77%) | 5,519,290 |
| 17 Dec 2019 | CNY | 22.34 | 23.88 | 21.8 | 22.79 | 22.79 | +0.8 (+3.64%) | 6,150,062 |
| 16 Dec 2019 | CNY | 21.05 | 22.28 | 20.93 | 21.99 | 21.99 | +0.93 (+4.42%) | 4,961,280 |
| 13 Dec 2019 | CNY | 20.3 | 21.24 | 20.3 | 21.06 | 21.06 | +0.85 (+4.21%) | 4,486,377 |
| 12 Dec 2019 | CNY | 20.64 | 20.79 | 20.06 | 20.21 | 20.21 | -0.26 (-1.27%) | 2,331,910 |
| 11 Dec 2019 | CNY | 20.9 | 21.11 | 20.3 | 20.47 | 20.47 | -0.62 (-2.94%) | 2,831,400 |
| 10 Dec 2019 | CNY | 20.63 | 21.29 | 20.61 | 21.09 | 21.09 | +0.27 (+1.30%) | 3,274,000 |
| 9 Dec 2019 | CNY | 20.53 | 20.86 | 20.2 | 20.82 | 20.82 | +0.38 (+1.86%) | 3,127,400 |
| 6 Dec 2019 | CNY | 20.93 | 21 | 20.27 | 20.44 | 20.44 | -0.21 (-1.02%) | 3,007,142 |
| 5 Dec 2019 | CNY | 20.56 | 20.95 | 20.4 | 20.65 | 20.65 | -0.05 (-0.24%) | 4,879,613 |
| 4 Dec 2019 | CNY | 19.61 | 21 | 19.44 | 20.7 | 20.7 | +0.99 (+5.02%) | 5,835,606 |
| 3 Dec 2019 | CNY | 19.67 | 19.9 | 19.23 | 19.71 | 19.71 | -0.24 (-1.20%) | 3,207,390 |
| 2 Dec 2019 | CNY | 18.93 | 20.08 | 18.87 | 19.95 | 19.95 | +1.07 (+5.67%) | 4,719,686 |
| 29 Nov 2019 | CNY | 19.1 | 19.1 | 18.46 | 18.88 | 18.88 | -0.15 (-0.79%) | 2,902,217 |
