| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2019 | CNY | 29.08 | 29.45 | 28.56 | 29 | 29 | -0.01 (-0.03%) | 1,828,010 |
| 24 Dec 2019 | CNY | 28.75 | 29.29 | 28.55 | 29.01 | 29.01 | +0.63 (+2.22%) | 1,756,321 |
| 23 Dec 2019 | CNY | 29.3 | 29.44 | 28.33 | 28.38 | 28.38 | -1.01 (-3.44%) | 2,539,395 |
| 20 Dec 2019 | CNY | 29.5 | 29.95 | 29.28 | 29.39 | 29.39 | -0.14 (-0.47%) | 3,127,935 |
| 19 Dec 2019 | CNY | 29.25 | 29.91 | 29.1 | 29.53 | 29.53 | +0.45 (+1.55%) | 4,313,218 |
| 18 Dec 2019 | CNY | 28.03 | 29.38 | 28.03 | 29.08 | 29.08 | +1.13 (+4.04%) | 5,358,916 |
| 17 Dec 2019 | CNY | 27.75 | 28.13 | 27.57 | 27.95 | 27.95 | +0.21 (+0.76%) | 2,963,640 |
| 16 Dec 2019 | CNY | 27.3 | 27.75 | 27.3 | 27.74 | 27.74 | +0.38 (+1.39%) | 2,203,022 |
| 13 Dec 2019 | CNY | 27.71 | 27.86 | 27.11 | 27.36 | 27.36 | -0.23 (-0.83%) | 3,209,301 |
| 12 Dec 2019 | CNY | 27.62 | 28.09 | 27.5 | 27.59 | 27.59 | +0.05 (+0.18%) | 2,744,675 |
| 11 Dec 2019 | CNY | 27.83 | 28.37 | 27.41 | 27.54 | 27.54 | -0.57 (-2.03%) | 4,847,702 |
| 10 Dec 2019 | CNY | 27 | 29.24 | 26.85 | 28.11 | 28.11 | +0.83 (+3.04%) | 7,942,990 |
| 9 Dec 2019 | CNY | 26.98 | 27.45 | 26.82 | 27.28 | 27.28 | +0.3 (+1.11%) | 4,015,873 |
| 6 Dec 2019 | CNY | 27.45 | 27.57 | 26.81 | 26.98 | 26.98 | -0.46 (-1.68%) | 4,090,298 |
| 5 Dec 2019 | CNY | 27.9 | 28.25 | 27.18 | 27.44 | 27.44 | -0.55 (-1.96%) | 5,774,053 |
| 4 Dec 2019 | CNY | 29.9 | 29.9 | 27.03 | 27.99 | 27.99 | -3.04 (-9.80%) | 9,402,738 |
| 3 Dec 2019 | CNY | 31.8 | 32.45 | 30.49 | 31.03 | 31.03 | 0.0 (0.0%) | 13,853,767 |
