| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 14.9 | 14.9 | 14.65 | 14.71 | 14.71 | -0.21 (-1.41%) | 3,094,219 |
| 7 Jan 2020 | CNY | 14.9 | 14.95 | 14.86 | 14.92 | 14.92 | +0.02 (+0.13%) | 1,449,002 |
| 6 Jan 2020 | CNY | 14.95 | 14.96 | 14.85 | 14.9 | 14.9 | -0.08 (-0.53%) | 2,556,003 |
| 3 Jan 2020 | CNY | 14.92 | 15.02 | 14.85 | 14.98 | 14.98 | +0.11 (+0.74%) | 2,658,980 |
| 2 Jan 2020 | CNY | 14.98 | 15.05 | 14.83 | 14.87 | 14.87 | +0.27 (+1.85%) | 3,880,348 |
| 31 Dec 2019 | CNY | 14.86 | 14.97 | 14.6 | 14.6 | 14.6 | -0.3 (-2.01%) | 1,771,664 |
| 30 Dec 2019 | CNY | 14.88 | 14.95 | 14.75 | 14.9 | 14.9 | +0.03 (+0.20%) | 2,174,107 |
| 27 Dec 2019 | CNY | 15.11 | 15.11 | 14.86 | 14.87 | 14.87 | -0.21 (-1.39%) | 3,465,600 |
| 26 Dec 2019 | CNY | 14.91 | 15.08 | 14.86 | 15.08 | 15.08 | +0.18 (+1.21%) | 3,318,429 |
| 25 Dec 2019 | CNY | 14.84 | 14.92 | 14.77 | 14.9 | 14.9 | +0.06 (+0.40%) | 1,468,996 |
| 24 Dec 2019 | CNY | 14.89 | 14.89 | 14.73 | 14.84 | 14.84 | -0.01 (-0.07%) | 2,096,800 |
| 23 Dec 2019 | CNY | 14.94 | 14.94 | 14.76 | 14.85 | 14.85 | -0.09 (-0.60%) | 2,686,816 |
| 20 Dec 2019 | CNY | 14.95 | 15.02 | 14.9 | 14.94 | 14.94 | -0.01 (-0.07%) | 1,327,452 |
| 19 Dec 2019 | CNY | 14.85 | 14.99 | 14.81 | 14.95 | 14.95 | -0.01 (-0.07%) | 1,453,488 |
| 18 Dec 2019 | CNY | 15.01 | 15.11 | 14.88 | 14.96 | 14.96 | 0.0 (0.0%) | 2,178,426 |
| 17 Dec 2019 | CNY | 15.08 | 15.1 | 14.89 | 14.96 | 14.96 | -0.08 (-0.53%) | 4,858,869 |
| 16 Dec 2019 | CNY | 14.85 | 15.25 | 14.83 | 15.04 | 15.04 | +0.18 (+1.21%) | 4,756,560 |
| 13 Dec 2019 | CNY | 14.79 | 14.96 | 14.7 | 14.86 | 14.86 | +0.23 (+1.57%) | 3,345,800 |
| 12 Dec 2019 | CNY | 14.58 | 14.65 | 14.48 | 14.63 | 14.63 | +0.07 (+0.48%) | 1,949,908 |
| 11 Dec 2019 | CNY | 14.6 | 14.63 | 14.54 | 14.56 | 14.56 | -0.04 (-0.27%) | 1,571,900 |
| 10 Dec 2019 | CNY | 14.74 | 14.86 | 14.58 | 14.6 | 14.6 | -0.14 (-0.95%) | 2,178,070 |
| 9 Dec 2019 | CNY | 14.81 | 14.81 | 14.66 | 14.74 | 14.74 | -0.07 (-0.47%) | 1,646,601 |
| 6 Dec 2019 | CNY | 14.9 | 14.93 | 14.74 | 14.81 | 14.81 | -0.08 (-0.54%) | 774,340 |
| 5 Dec 2019 | CNY | 14.84 | 15.02 | 14.8 | 14.89 | 14.89 | +0.04 (+0.27%) | 1,350,971 |
| 4 Dec 2019 | CNY | 14.75 | 14.85 | 14.66 | 14.85 | 14.85 | +0.06 (+0.41%) | 1,203,231 |
| 3 Dec 2019 | CNY | 14.85 | 14.89 | 14.73 | 14.79 | 14.79 | -0.02 (-0.14%) | 1,431,620 |
| 2 Dec 2019 | CNY | 14.86 | 15.1 | 14.75 | 14.81 | 14.81 | -0.07 (-0.47%) | 1,647,700 |
| 29 Nov 2019 | CNY | 14.9 | 14.95 | 14.8 | 14.88 | 14.88 | -0.02 (-0.13%) | 1,218,443 |
| 28 Nov 2019 | CNY | 15.01 | 15.13 | 14.85 | 14.9 | 14.9 | -0.18 (-1.19%) | 1,617,946 |
| 27 Nov 2019 | CNY | 14.91 | 15.22 | 14.85 | 15.08 | 15.08 | +0.17 (+1.14%) | 3,233,674 |
