| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 24.25 | 24.4 | 23.7857 | 24.1643 | 24.1643 | -0.171 (-0.70%) | 1,483,399 |
| 14 Jan 2020 | CNY | 24.3357 | 24.3357 | 24.3357 | 24.3357 | 24.3357 | -0.029 (-0.12%) | 2,220,995 |
| 13 Jan 2020 | CNY | 24.3643 | 24.3643 | 24.3643 | 24.3643 | 24.3643 | +0.371 (+1.55%) | 2,791,012 |
| 10 Jan 2020 | CNY | 23.3 | 24.4286 | 23.25 | 23.9929 | 23.9929 | +0.743 (+3.20%) | 3,447,712 |
| 9 Jan 2020 | CNY | 22.5357 | 23.4 | 22.4 | 23.25 | 23.25 | +0.943 (+4.23%) | 3,060,776 |
| 8 Jan 2020 | CNY | 22.3071 | 22.3071 | 22.3071 | 22.3071 | 22.3071 | -0.479 (-2.10%) | 2,591,335 |
| 7 Jan 2020 | CNY | 22.9714 | 23.4286 | 22.6286 | 22.7857 | 22.7857 | -0.007 (-0.03%) | 3,157,000 |
| 6 Jan 2020 | CNY | 22.7214 | 23.3571 | 22.4429 | 22.7929 | 22.7929 | -0.343 (-1.48%) | 2,759,199 |
| 3 Jan 2020 | CNY | 23.4286 | 23.45 | 22.55 | 23.1357 | 23.1357 | +0.121 (+0.53%) | 4,075,580 |
| 31 Dec 2019 | CNY | 23 | 23.2143 | 22.2714 | 23.0143 | 23.0143 | -0.079 (-0.34%) | 3,324,812 |
| 30 Dec 2019 | CNY | 23.65 | 23.6857 | 22.2 | 23.0929 | 23.0929 | -0.55 (-2.33%) | 3,176,177 |
| 27 Dec 2019 | CNY | 22.9929 | 24.5929 | 22.9929 | 23.6429 | 23.6429 | +0.572 (+2.48%) | 5,077,605 |
| 26 Dec 2019 | CNY | 22.8571 | 23.9214 | 22.7214 | 23.0714 | 23.0714 | +0.214 (+0.94%) | 3,549,740 |
| 25 Dec 2019 | CNY | 23.55 | 23.6857 | 22.6857 | 22.8571 | 22.8571 | -0.286 (-1.23%) | 2,381,310 |
| 24 Dec 2019 | CNY | 22.8286 | 23.55 | 22.5071 | 23.1429 | 23.1429 | +0.657 (+2.92%) | 3,129,128 |
| 23 Dec 2019 | CNY | 22.3857 | 22.9857 | 21.6429 | 22.4857 | 22.4857 | -0.014 (-0.06%) | 3,463,539 |
| 20 Dec 2019 | CNY | 22.4786 | 22.6786 | 22.0429 | 22.5 | 22.5 | +0.121 (+0.54%) | 2,902,705 |
| 19 Dec 2019 | CNY | 23.4214 | 23.4286 | 21.9214 | 22.3786 | 22.3786 | -1.193 (-5.06%) | 6,521,473 |
| 18 Dec 2019 | CNY | 22.5143 | 23.6857 | 22.2429 | 23.5714 | 23.5714 | +1.057 (+4.70%) | 3,580,459 |
| 17 Dec 2019 | CNY | 22.8357 | 22.9214 | 21.9 | 22.5143 | 22.5143 | -0.171 (-0.76%) | 4,180,055 |
| 16 Dec 2019 | CNY | 23.3571 | 23.3571 | 22.4286 | 22.6857 | 22.6857 | -0.243 (-1.06%) | 3,402,029 |
| 13 Dec 2019 | CNY | 22.7214 | 23.3 | 22.4286 | 22.9286 | 22.9286 | +0.207 (+0.91%) | 2,752,997 |
| 12 Dec 2019 | CNY | 22.3643 | 23.0571 | 22.1643 | 22.7214 | 22.7214 | +0.536 (+2.41%) | 3,080,371 |
| 11 Dec 2019 | CNY | 22.3929 | 22.5857 | 22.0714 | 22.1857 | 22.1857 | +0.05 (+0.23%) | 2,324,029 |
| 10 Dec 2019 | CNY | 22.1643 | 22.45 | 21.9714 | 22.1357 | 22.1357 | +0.079 (+0.36%) | 3,767,561 |
| 9 Dec 2019 | CNY | 22.8714 | 23.1286 | 21.9929 | 22.0571 | 22.0571 | -0.486 (-2.16%) | 4,441,285 |
| 6 Dec 2019 | CNY | 22.3071 | 22.6786 | 21.9071 | 22.5429 | 22.5429 | +0.407 (+1.84%) | 3,382,087 |
| 5 Dec 2019 | CNY | 21.6429 | 22.3429 | 21.3929 | 22.1357 | 22.1357 | +0.757 (+3.54%) | 4,500,438 |
| 4 Dec 2019 | CNY | 21.2143 | 21.7857 | 21.1143 | 21.3786 | 21.3786 | +0.164 (+0.77%) | 4,606,774 |
| 3 Dec 2019 | CNY | 21.1929 | 21.35 | 20.7071 | 21.2143 | 21.2143 | +0.321 (+1.54%) | 3,380,734 |
