| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 15.98 | 16.09 | 15.85 | 15.93 | 15.93 | -0.07 (-0.44%) | 1,704,818 |
| 15 Jan 2020 | CNY | 16.04 | 16.09 | 15.6 | 16 | 16 | -0.01 (-0.06%) | 2,986,862 |
| 14 Jan 2020 | CNY | 15.66 | 16.21 | 15.56 | 16.01 | 16.01 | +0.36 (+2.30%) | 4,260,685 |
| 13 Jan 2020 | CNY | 15.58 | 15.73 | 15.44 | 15.65 | 15.65 | -0.07 (-0.45%) | 2,142,089 |
| 10 Jan 2020 | CNY | 15.66 | 15.8 | 15.52 | 15.72 | 15.72 | +0.07 (+0.45%) | 2,104,080 |
| 9 Jan 2020 | CNY | 15.46 | 15.74 | 15.46 | 15.65 | 15.65 | +0.19 (+1.23%) | 2,259,857 |
| 8 Jan 2020 | CNY | 15.5 | 15.62 | 15.38 | 15.46 | 15.46 | -0.07 (-0.45%) | 2,928,711 |
| 7 Jan 2020 | CNY | 15.35 | 15.63 | 15.32 | 15.53 | 15.53 | +0.23 (+1.50%) | 2,644,850 |
| 6 Jan 2020 | CNY | 15.05 | 15.36 | 15 | 15.3 | 15.3 | +0.18 (+1.19%) | 3,063,634 |
| 3 Jan 2020 | CNY | 15 | 15.18 | 14.94 | 15.12 | 15.12 | +0.1 (+0.67%) | 2,279,618 |
| 2 Jan 2020 | CNY | 14.94 | 15.12 | 14.92 | 15.02 | 15.02 | +0.21 (+1.42%) | 2,190,675 |
| 31 Dec 2019 | CNY | 14.55 | 14.92 | 14.21 | 14.81 | 14.81 | +0.26 (+1.79%) | 2,013,351 |
| 30 Dec 2019 | CNY | 14.4 | 14.55 | 14.1 | 14.55 | 14.55 | +0.11 (+0.76%) | 1,542,322 |
| 27 Dec 2019 | CNY | 14.59 | 14.81 | 14.4 | 14.44 | 14.44 | -0.11 (-0.76%) | 1,786,881 |
| 26 Dec 2019 | CNY | 14.53 | 14.57 | 14.41 | 14.55 | 14.55 | +0.04 (+0.28%) | 995,917 |
| 25 Dec 2019 | CNY | 14.6 | 14.62 | 14.47 | 14.51 | 14.51 | -0.11 (-0.75%) | 955,400 |
| 24 Dec 2019 | CNY | 14.49 | 14.65 | 14.36 | 14.62 | 14.62 | +0.13 (+0.90%) | 1,060,376 |
| 23 Dec 2019 | CNY | 14.86 | 14.92 | 14.44 | 14.49 | 14.49 | -0.34 (-2.29%) | 2,034,698 |
| 20 Dec 2019 | CNY | 14.85 | 15.13 | 14.76 | 14.83 | 14.83 | -0.1 (-0.67%) | 2,738,746 |
| 19 Dec 2019 | CNY | 14.8 | 14.97 | 14.8 | 14.93 | 14.93 | +0.06 (+0.40%) | 1,821,891 |
| 18 Dec 2019 | CNY | 15.15 | 15.15 | 14.85 | 14.87 | 14.87 | -0.24 (-1.59%) | 1,996,723 |
| 17 Dec 2019 | CNY | 15 | 15.16 | 14.98 | 15.11 | 15.11 | +0.07 (+0.47%) | 3,004,052 |
| 16 Dec 2019 | CNY | 14.69 | 15.07 | 14.69 | 15.04 | 15.04 | +0.41 (+2.80%) | 2,013,820 |
| 13 Dec 2019 | CNY | 14.41 | 14.66 | 14.33 | 14.63 | 14.63 | +0.22 (+1.53%) | 1,341,680 |
| 12 Dec 2019 | CNY | 14.6 | 14.68 | 14.29 | 14.41 | 14.41 | -0.26 (-1.77%) | 1,835,614 |
| 11 Dec 2019 | CNY | 14.64 | 14.78 | 14.62 | 14.67 | 14.67 | -0.04 (-0.27%) | 764,619 |
| 10 Dec 2019 | CNY | 14.75 | 14.77 | 14.6 | 14.71 | 14.71 | -0.09 (-0.61%) | 941,181 |
| 9 Dec 2019 | CNY | 14.77 | 14.85 | 14.7 | 14.8 | 14.8 | +0.03 (+0.20%) | 786,962 |
| 6 Dec 2019 | CNY | 14.67 | 14.8 | 14.6 | 14.77 | 14.77 | +0.1 (+0.68%) | 904,259 |
| 5 Dec 2019 | CNY | 14.69 | 14.84 | 14.63 | 14.67 | 14.67 | +0.04 (+0.27%) | 1,245,601 |
