| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 26.4949 | 26.4949 | 26.4949 | 26.4949 | 26.4949 | -1.827 (-6.45%) | 11,027,134 |
| 7 Jan 2020 | CNY | 27.9133 | 28.7143 | 27.6531 | 28.3214 | 28.3214 | +0.444 (+1.59%) | 7,597,087 |
| 6 Jan 2020 | CNY | 27.5408 | 28.551 | 27.0918 | 27.8776 | 27.8776 | -0.383 (-1.35%) | 8,201,765 |
| 3 Jan 2020 | CNY | 28.8265 | 29.3827 | 28.0867 | 28.2602 | 28.2602 | -0.311 (-1.09%) | 8,552,924 |
| 2 Jan 2020 | CNY | 28.2755 | 29.4439 | 27.8061 | 28.5714 | 28.5714 | +0.515 (+1.84%) | 8,724,706 |
| 31 Dec 2019 | CNY | 28.0051 | 28.801 | 27.4949 | 28.0561 | 28.0561 | +0.056 (+0.20%) | 7,065,899 |
| 30 Dec 2019 | CNY | 28.6225 | 28.6225 | 26.4031 | 28 | 28 | -1.066 (-3.67%) | 9,697,064 |
| 27 Dec 2019 | CNY | 28.5714 | 30.0969 | 28.4031 | 29.0663 | 29.0663 | +0.189 (+0.65%) | 12,656,117 |
| 26 Dec 2019 | CNY | 29.2959 | 31.3674 | 28.8571 | 28.8776 | 28.8776 | -0.898 (-3.02%) | 17,853,853 |
| 25 Dec 2019 | CNY | 27.3367 | 30.051 | 27.1429 | 29.7755 | 29.7755 | +2.133 (+7.71%) | 13,668,965 |
| 24 Dec 2019 | CNY | 28.5714 | 29.2347 | 26.5816 | 27.6429 | 27.6429 | -1.474 (-5.06%) | 14,431,240 |
| 23 Dec 2019 | CNY | 29.7602 | 31.2755 | 28.3418 | 29.1174 | 29.1174 | +0.056 (+0.19%) | 18,376,656 |
| 20 Dec 2019 | CNY | 27.2704 | 29.9439 | 27.0612 | 29.0612 | 29.0612 | +1.827 (+6.71%) | 16,201,216 |
| 19 Dec 2019 | CNY | 27.551 | 27.9337 | 26.8367 | 27.2347 | 27.2347 | -0.485 (-1.75%) | 10,141,161 |
| 18 Dec 2019 | CNY | 26.0204 | 28.5816 | 25.7653 | 27.7194 | 27.7194 | +1.73 (+6.65%) | 17,095,709 |
| 17 Dec 2019 | CNY | 25.5459 | 26.5255 | 25.4133 | 25.9898 | 25.9898 | +0.214 (+0.83%) | 14,197,550 |
| 16 Dec 2019 | CNY | 24.9439 | 26.4745 | 24.9439 | 25.7755 | 25.7755 | +1.709 (+7.10%) | 13,955,005 |
| 13 Dec 2019 | CNY | 24.6633 | 24.7857 | 23.9388 | 24.0663 | 24.0663 | -0.214 (-0.88%) | 7,556,584 |
| 12 Dec 2019 | CNY | 23.5204 | 24.2806 | 22.9949 | 24.2806 | 24.2806 | +0.679 (+2.88%) | 8,093,667 |
| 11 Dec 2019 | CNY | 23.8367 | 24.0816 | 23.3776 | 23.602 | 23.602 | -0.378 (-1.57%) | 5,671,412 |
| 10 Dec 2019 | CNY | 23.4082 | 24.2449 | 23.3674 | 23.9796 | 23.9796 | +0.525 (+2.24%) | 7,166,300 |
| 9 Dec 2019 | CNY | 23.6122 | 23.801 | 23.3674 | 23.4541 | 23.4541 | -0.265 (-1.12%) | 4,459,084 |
| 6 Dec 2019 | CNY | 23.2908 | 24.0714 | 23.2857 | 23.7194 | 23.7194 | +0.327 (+1.40%) | 6,851,724 |
| 5 Dec 2019 | CNY | 22.6531 | 23.3929 | 22.5867 | 23.3929 | 23.3929 | +0.796 (+3.52%) | 6,516,312 |
| 4 Dec 2019 | CNY | 22.5612 | 22.8469 | 22.4949 | 22.5969 | 22.5969 | -0.173 (-0.76%) | 3,252,816 |
| 3 Dec 2019 | CNY | 22.2449 | 22.8929 | 22.1174 | 22.7704 | 22.7704 | +0.321 (+1.43%) | 3,229,011 |
| 2 Dec 2019 | CNY | 22.5357 | 22.7755 | 22.2194 | 22.449 | 22.449 | -0.235 (-1.03%) | 3,468,612 |
| 29 Nov 2019 | CNY | 22.1939 | 22.7041 | 21.9439 | 22.6837 | 22.6837 | +0.352 (+1.58%) | 4,077,293 |
| 28 Nov 2019 | CNY | 22.3112 | 22.6735 | 22.1582 | 22.3316 | 22.3316 | +0.02 (+0.09%) | 3,504,562 |
| 27 Nov 2019 | CNY | 22.9082 | 22.9235 | 22.2245 | 22.3112 | 22.3112 | -1.056 (-4.52%) | 6,789,669 |
