| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 25.52 | 26.35 | 24.93 | 25.33 | 25.33 | -0.35 (-1.36%) | 5,346,934 |
| 15 Jan 2020 | CNY | 24.72 | 26.24 | 24.62 | 25.68 | 25.68 | +0.97 (+3.93%) | 5,896,950 |
| 14 Jan 2020 | CNY | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | +0.39 (+1.60%) | 3,060,574 |
| 13 Jan 2020 | CNY | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | +0.18 (+0.75%) | 1,432,624 |
| 10 Jan 2020 | CNY | 24.31 | 24.33 | 24.01 | 24.14 | 24.14 | -0.03 (-0.12%) | 1,316,537 |
| 9 Jan 2020 | CNY | 24.01 | 24.3 | 24.01 | 24.17 | 24.17 | +0.36 (+1.51%) | 1,582,383 |
| 8 Jan 2020 | CNY | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.77 (-3.13%) | 2,578,646 |
| 7 Jan 2020 | CNY | 24.3 | 24.59 | 24.18 | 24.58 | 24.58 | +0.22 (+0.90%) | 1,962,693 |
| 6 Jan 2020 | CNY | 24.3 | 24.48 | 24.04 | 24.36 | 24.36 | -0.15 (-0.61%) | 2,359,904 |
| 3 Jan 2020 | CNY | 24.2 | 24.68 | 24.2 | 24.51 | 24.51 | +0.28 (+1.16%) | 2,700,360 |
| 2 Jan 2020 | CNY | 24.1 | 24.39 | 24.01 | 24.23 | 24.23 | +0.27 (+1.13%) | 1,808,135 |
| 31 Dec 2019 | CNY | 24.11 | 24.28 | 23.87 | 23.96 | 23.96 | -0.15 (-0.62%) | 1,345,678 |
| 30 Dec 2019 | CNY | 23.72 | 24.12 | 23.58 | 24.11 | 24.11 | +0.17 (+0.71%) | 1,591,535 |
| 27 Dec 2019 | CNY | 24.23 | 24.38 | 23.87 | 23.94 | 23.94 | -0.53 (-2.17%) | 2,418,428 |
| 26 Dec 2019 | CNY | 23.43 | 24.58 | 23.36 | 24.47 | 24.47 | +1.04 (+4.44%) | 3,803,402 |
| 25 Dec 2019 | CNY | 23.69 | 23.73 | 23.31 | 23.43 | 23.43 | -0.2 (-0.85%) | 1,390,482 |
| 24 Dec 2019 | CNY | 23.3 | 23.65 | 23.11 | 23.63 | 23.63 | +0.35 (+1.50%) | 1,218,141 |
| 23 Dec 2019 | CNY | 23.91 | 23.91 | 23.08 | 23.28 | 23.28 | -0.73 (-3.04%) | 2,149,580 |
| 20 Dec 2019 | CNY | 23.71 | 24.69 | 23.71 | 24.01 | 24.01 | +0.22 (+0.92%) | 3,469,423 |
| 19 Dec 2019 | CNY | 23.89 | 23.98 | 23.6 | 23.79 | 23.79 | -0.1 (-0.42%) | 1,545,600 |
| 18 Dec 2019 | CNY | 23.62 | 23.89 | 23.47 | 23.89 | 23.89 | +0.21 (+0.89%) | 2,077,485 |
| 17 Dec 2019 | CNY | 23.44 | 23.82 | 23.41 | 23.68 | 23.68 | +0.38 (+1.63%) | 2,459,405 |
| 16 Dec 2019 | CNY | 22.95 | 23.3 | 22.9 | 23.3 | 23.3 | +0.37 (+1.61%) | 1,511,703 |
| 13 Dec 2019 | CNY | 23.13 | 23.17 | 22.73 | 22.93 | 22.93 | 0.0 (0.0%) | 1,507,837 |
| 12 Dec 2019 | CNY | 23.4 | 23.47 | 22.93 | 22.93 | 22.93 | -0.65 (-2.76%) | 1,899,645 |
| 11 Dec 2019 | CNY | 23.5 | 23.87 | 23.39 | 23.58 | 23.58 | +0.06 (+0.26%) | 2,438,852 |
| 10 Dec 2019 | CNY | 23.33 | 23.7 | 23.22 | 23.52 | 23.52 | +0.14 (+0.60%) | 2,615,463 |
| 9 Dec 2019 | CNY | 23.11 | 23.38 | 22.85 | 23.38 | 23.38 | +0.35 (+1.52%) | 1,669,045 |
| 6 Dec 2019 | CNY | 23.14 | 23.42 | 22.92 | 23.03 | 23.03 | -0.26 (-1.12%) | 1,516,693 |
| 5 Dec 2019 | CNY | 23.21 | 23.48 | 23.08 | 23.29 | 23.29 | -0.07 (-0.30%) | 1,896,690 |
