| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.8 (-2.83%) | 1,801,272 |
| 7 Jan 2020 | CNY | 29 | 29.15 | 28 | 28.25 | 28.25 | -0.19 (-0.67%) | 2,289,429 |
| 6 Jan 2020 | CNY | 27.59 | 28.52 | 27.4 | 28.44 | 28.44 | +0.53 (+1.90%) | 2,512,711 |
| 3 Jan 2020 | CNY | 27.61 | 28.05 | 27.26 | 27.91 | 27.91 | -0.09 (-0.32%) | 2,296,163 |
| 2 Jan 2020 | CNY | 27.34 | 28.81 | 26.87 | 28 | 28 | +0.7 (+2.56%) | 3,033,170 |
| 31 Dec 2019 | CNY | 26.93 | 27.97 | 26.67 | 27.3 | 27.3 | -0.2 (-0.73%) | 2,636,752 |
| 30 Dec 2019 | CNY | 27.5 | 27.5 | 26.25 | 27.5 | 27.5 | +2.5 (+10%) | 5,020,220 |
| 27 Dec 2019 | CNY | 23.73 | 25 | 23.66 | 25 | 25 | +1.31 (+5.53%) | 509,361 |
| 26 Dec 2019 | CNY | 23.46 | 23.79 | 23.43 | 23.69 | 23.69 | +0.22 (+0.94%) | 303,159 |
| 25 Dec 2019 | CNY | 23.4 | 23.56 | 23.33 | 23.47 | 23.47 | +0.13 (+0.56%) | 283,500 |
| 24 Dec 2019 | CNY | 23.17 | 23.37 | 23 | 23.34 | 23.34 | +0.44 (+1.92%) | 265,559 |
| 23 Dec 2019 | CNY | 23.6 | 23.6 | 22.9 | 22.9 | 22.9 | -0.56 (-2.39%) | 453,300 |
| 20 Dec 2019 | CNY | 23.81 | 23.94 | 23.42 | 23.46 | 23.46 | -0.26 (-1.10%) | 416,800 |
| 19 Dec 2019 | CNY | 23.33 | 24.04 | 23.33 | 23.72 | 23.72 | +0.26 (+1.11%) | 570,962 |
| 18 Dec 2019 | CNY | 23.46 | 23.65 | 23.28 | 23.46 | 23.46 | +0.1 (+0.43%) | 444,403 |
| 17 Dec 2019 | CNY | 23.15 | 23.44 | 23.15 | 23.36 | 23.36 | +0.21 (+0.91%) | 465,400 |
| 16 Dec 2019 | CNY | 22.83 | 23.32 | 22.75 | 23.15 | 23.15 | +0.38 (+1.67%) | 443,320 |
| 13 Dec 2019 | CNY | 22.57 | 22.85 | 22.57 | 22.77 | 22.77 | +0.22 (+0.98%) | 282,000 |
| 12 Dec 2019 | CNY | 22.55 | 22.79 | 22.49 | 22.55 | 22.55 | +0.09 (+0.40%) | 234,500 |
| 11 Dec 2019 | CNY | 22.61 | 22.74 | 22.46 | 22.46 | 22.46 | -0.17 (-0.75%) | 218,400 |
| 10 Dec 2019 | CNY | 22.68 | 22.81 | 22.42 | 22.63 | 22.63 | -0.05 (-0.22%) | 310,400 |
| 9 Dec 2019 | CNY | 22.83 | 22.96 | 22.64 | 22.68 | 22.68 | -0.1 (-0.44%) | 249,500 |
| 6 Dec 2019 | CNY | 22.63 | 23.05 | 22.5 | 22.78 | 22.78 | +0.16 (+0.71%) | 384,270 |
| 5 Dec 2019 | CNY | 22.47 | 22.65 | 22.44 | 22.62 | 22.62 | +0.17 (+0.76%) | 275,900 |
| 4 Dec 2019 | CNY | 22.65 | 22.65 | 22.4 | 22.45 | 22.45 | -0.21 (-0.93%) | 277,700 |
| 3 Dec 2019 | CNY | 22.31 | 22.71 | 22.13 | 22.66 | 22.66 | +0.14 (+0.62%) | 398,600 |
| 2 Dec 2019 | CNY | 21.91 | 22.59 | 21.9 | 22.52 | 22.52 | +0.64 (+2.93%) | 620,259 |
| 29 Nov 2019 | CNY | 22.1 | 22.1 | 21.78 | 21.88 | 21.88 | -0.11 (-0.50%) | 175,070 |
| 28 Nov 2019 | CNY | 22.04 | 22.22 | 21.94 | 21.99 | 21.99 | -0.01 (-0.05%) | 225,200 |
| 27 Nov 2019 | CNY | 22.25 | 22.31 | 22 | 22 | 22 | -0.31 (-1.39%) | 282,006 |
