| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | CNY | 20.55 | 20.86 | 20.36 | 20.81 | 20.81 | +0.34 (+1.66%) | 7,221,611 |
| 6 Jan 2020 | CNY | 20.05 | 20.69 | 20.02 | 20.47 | 20.47 | +0.2 (+0.99%) | 7,107,502 |
| 3 Jan 2020 | CNY | 20.39 | 20.47 | 20.07 | 20.27 | 20.27 | -0.01 (-0.05%) | 5,485,881 |
| 2 Jan 2020 | CNY | 20.16 | 20.35 | 19.97 | 20.28 | 20.28 | +0.31 (+1.55%) | 6,101,508 |
| 31 Dec 2019 | CNY | 19.73 | 19.97 | 19.65 | 19.97 | 19.97 | +0.24 (+1.22%) | 3,437,829 |
| 30 Dec 2019 | CNY | 19.73 | 19.86 | 19.46 | 19.73 | 19.73 | -0.1 (-0.50%) | 4,130,687 |
| 27 Dec 2019 | CNY | 20.25 | 20.31 | 19.79 | 19.83 | 19.83 | -0.42 (-2.07%) | 5,913,397 |
| 26 Dec 2019 | CNY | 20.05 | 20.47 | 19.98 | 20.25 | 20.25 | +0.11 (+0.55%) | 7,159,118 |
| 25 Dec 2019 | CNY | 19.62 | 20.22 | 19.61 | 20.14 | 20.14 | +0.43 (+2.18%) | 7,312,615 |
| 24 Dec 2019 | CNY | 19.54 | 19.79 | 19.28 | 19.71 | 19.71 | +0.36 (+1.86%) | 3,741,298 |
| 23 Dec 2019 | CNY | 19.77 | 20.12 | 19.31 | 19.35 | 19.35 | -0.4 (-2.03%) | 5,550,798 |
| 20 Dec 2019 | CNY | 19.97 | 20.18 | 19.72 | 19.75 | 19.75 | -0.19 (-0.95%) | 4,980,985 |
| 19 Dec 2019 | CNY | 20.23 | 20.29 | 19.86 | 19.94 | 19.94 | -0.19 (-0.94%) | 5,536,674 |
| 18 Dec 2019 | CNY | 19.7 | 20.33 | 19.65 | 20.13 | 20.13 | +0.45 (+2.29%) | 10,558,687 |
| 17 Dec 2019 | CNY | 19.45 | 19.72 | 19.35 | 19.68 | 19.68 | +0.22 (+1.13%) | 6,745,620 |
| 16 Dec 2019 | CNY | 19.24 | 19.46 | 19.2 | 19.46 | 19.46 | +0.3 (+1.57%) | 4,654,843 |
| 13 Dec 2019 | CNY | 19.27 | 19.3 | 18.92 | 19.16 | 19.16 | +0.07 (+0.37%) | 4,337,743 |
| 12 Dec 2019 | CNY | 19.26 | 19.55 | 19.08 | 19.09 | 19.09 | -0.16 (-0.83%) | 4,631,400 |
| 11 Dec 2019 | CNY | 19.55 | 19.86 | 19.24 | 19.25 | 19.25 | -0.48 (-2.43%) | 7,602,767 |
| 10 Dec 2019 | CNY | 18.87 | 20.28 | 18.82 | 19.73 | 19.73 | +0.76 (+4.01%) | 14,563,887 |
| 9 Dec 2019 | CNY | 18.71 | 19.08 | 18.65 | 18.97 | 18.97 | +0.32 (+1.72%) | 6,410,369 |
| 6 Dec 2019 | CNY | 18.62 | 18.83 | 18.55 | 18.65 | 18.65 | -0.02 (-0.11%) | 4,030,955 |
| 5 Dec 2019 | CNY | 18.66 | 18.77 | 18.48 | 18.67 | 18.67 | +0.02 (+0.11%) | 4,884,844 |
| 4 Dec 2019 | CNY | 18.71 | 18.95 | 18.63 | 18.65 | 18.65 | -0.26 (-1.37%) | 4,169,238 |
| 3 Dec 2019 | CNY | 19.44 | 19.44 | 18.58 | 18.91 | 18.91 | -0.69 (-3.52%) | 9,010,342 |
| 2 Dec 2019 | CNY | 19.61 | 19.89 | 19.5 | 19.6 | 19.6 | +0.02 (+0.10%) | 5,552,298 |
| 29 Nov 2019 | CNY | 19.5 | 19.73 | 19.4 | 19.58 | 19.58 | +0.06 (+0.31%) | 4,527,270 |
| 28 Nov 2019 | CNY | 19.48 | 19.95 | 19.36 | 19.52 | 19.52 | +0.09 (+0.46%) | 6,301,197 |
| 27 Nov 2019 | CNY | 19.54 | 19.75 | 19.38 | 19.43 | 19.43 | -0.17 (-0.87%) | 5,500,223 |
| 26 Nov 2019 | CNY | 19.59 | 19.78 | 19.33 | 19.6 | 19.6 | +0.06 (+0.31%) | 6,413,039 |
