| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | CNY | 26 | 26.68 | 23.78 | 24.5 | 24.5 | -1.75 (-6.67%) | 10,310,456 |
| 22 Jan 2020 | CNY | 25.97 | 26.48 | 25.56 | 26.25 | 26.25 | -0.04 (-0.15%) | 5,031,925 |
| 21 Jan 2020 | CNY | 26.24 | 26.68 | 26.08 | 26.29 | 26.29 | +0.01 (+0.04%) | 5,685,923 |
| 20 Jan 2020 | CNY | 25.45 | 26.52 | 25.31 | 26.28 | 26.28 | +0.82 (+3.22%) | 7,545,173 |
| 17 Jan 2020 | CNY | 26.16 | 26.59 | 25.42 | 25.46 | 25.46 | -0.92 (-3.49%) | 7,452,869 |
| 16 Jan 2020 | CNY | 25.92 | 27.13 | 25.88 | 26.38 | 26.38 | +0.32 (+1.23%) | 11,013,698 |
| 15 Jan 2020 | CNY | 27.45 | 27.45 | 25.89 | 26.06 | 26.06 | +0.32 (+1.24%) | 11,947,498 |
| 14 Jan 2020 | CNY | 25.85 | 26.01 | 25.19 | 25.74 | 25.74 | -0.11 (-0.43%) | 6,464,128 |
| 13 Jan 2020 | CNY | 26.01 | 26.01 | 25.31 | 25.85 | 25.85 | -0.25 (-0.96%) | 4,740,979 |
| 10 Jan 2020 | CNY | 26.61 | 26.61 | 25.75 | 26.1 | 26.1 | -0.48 (-1.81%) | 6,836,791 |
| 9 Jan 2020 | CNY | 25.58 | 26.97 | 25.13 | 26.58 | 26.58 | +0.74 (+2.86%) | 12,885,524 |
| 8 Jan 2020 | CNY | 25.5 | 26.3 | 25.5 | 25.84 | 25.84 | +0.16 (+0.62%) | 6,497,067 |
| 7 Jan 2020 | CNY | 25.78 | 26.05 | 25.47 | 25.68 | 25.68 | -0.15 (-0.58%) | 5,467,328 |
| 6 Jan 2020 | CNY | 25.83 | 26.38 | 25.42 | 25.83 | 25.83 | +0.1 (+0.39%) | 7,500,075 |
| 3 Jan 2020 | CNY | 25.3 | 26.18 | 24.85 | 25.73 | 25.73 | +0.58 (+2.31%) | 10,238,373 |
| 2 Jan 2020 | CNY | 24.31 | 25.18 | 24.31 | 25.15 | 25.15 | +0.97 (+4.01%) | 10,333,966 |
| 31 Dec 2019 | CNY | 23.91 | 24.45 | 23.85 | 24.18 | 24.18 | +0.13 (+0.54%) | 4,402,209 |
| 30 Dec 2019 | CNY | 24.35 | 24.67 | 23.72 | 24.05 | 24.05 | -0.43 (-1.76%) | 8,352,903 |
| 27 Dec 2019 | CNY | 24.06 | 24.6 | 23.81 | 24.48 | 24.48 | +0.53 (+2.21%) | 8,276,746 |
| 26 Dec 2019 | CNY | 23.78 | 24.16 | 23.68 | 23.95 | 23.95 | +0.16 (+0.67%) | 4,799,147 |
| 25 Dec 2019 | CNY | 23.95 | 24.17 | 23.56 | 23.79 | 23.79 | -0.24 (-1.00%) | 6,462,086 |
| 24 Dec 2019 | CNY | 22.65 | 24.15 | 22.55 | 24.03 | 24.03 | +1.59 (+7.09%) | 10,102,872 |
| 23 Dec 2019 | CNY | 23.1 | 23.13 | 22.36 | 22.44 | 22.44 | -0.66 (-2.86%) | 5,230,294 |
| 20 Dec 2019 | CNY | 23.02 | 23.46 | 22.95 | 23.1 | 23.1 | +0.08 (+0.35%) | 5,776,396 |
| 19 Dec 2019 | CNY | 23.01 | 23.3 | 22.71 | 23.02 | 23.02 | -0.04 (-0.17%) | 5,812,974 |
| 18 Dec 2019 | CNY | 22.8 | 23.13 | 22.66 | 23.06 | 23.06 | +0.29 (+1.27%) | 5,703,910 |
| 17 Dec 2019 | CNY | 22.74 | 23.1 | 22.55 | 22.77 | 22.77 | -0.01 (-0.04%) | 6,098,102 |
| 16 Dec 2019 | CNY | 22.08 | 22.85 | 21.99 | 22.78 | 22.78 | +0.91 (+4.16%) | 8,721,157 |
| 13 Dec 2019 | CNY | 21.65 | 22.1 | 21.6 | 21.87 | 21.87 | +0.38 (+1.77%) | 4,846,171 |
| 12 Dec 2019 | CNY | 21.62 | 21.83 | 21.4 | 21.49 | 21.49 | -0.03 (-0.14%) | 3,801,487 |
