| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 14.3 | 14.53 | 14.15 | 14.48 | 14.48 | +0.15 (+1.05%) | 26,033,379 |
| 15 Jan 2020 | CNY | 14.6 | 14.67 | 14.21 | 14.33 | 14.33 | -0.29 (-1.98%) | 28,417,240 |
| 14 Jan 2020 | CNY | 14.76 | 14.96 | 14.52 | 14.62 | 14.62 | -0.35 (-2.34%) | 23,993,291 |
| 13 Jan 2020 | CNY | 14.95 | 14.97 | 14.4 | 14.97 | 14.97 | 0.0 (0.0%) | 30,169,051 |
| 10 Jan 2020 | CNY | 15 | 15.15 | 14.88 | 14.97 | 14.97 | +0.04 (+0.27%) | 19,199,938 |
| 9 Jan 2020 | CNY | 14.87 | 15.01 | 14.75 | 14.93 | 14.93 | +0.13 (+0.88%) | 20,235,903 |
| 8 Jan 2020 | CNY | 15.2 | 15.22 | 14.66 | 14.8 | 14.8 | -0.48 (-3.14%) | 26,884,120 |
| 7 Jan 2020 | CNY | 15.07 | 15.32 | 14.92 | 15.28 | 15.28 | +0.26 (+1.73%) | 19,995,173 |
| 6 Jan 2020 | CNY | 15.2 | 15.27 | 14.93 | 15.02 | 15.02 | -0.16 (-1.05%) | 21,485,578 |
| 3 Jan 2020 | CNY | 14.97 | 15.3 | 14.85 | 15.18 | 15.18 | +0.23 (+1.54%) | 25,469,755 |
| 2 Jan 2020 | CNY | 14.8 | 15.14 | 14.75 | 14.95 | 14.95 | +0.06 (+0.40%) | 27,628,009 |
| 31 Dec 2019 | CNY | 14.56 | 15.08 | 14.44 | 14.89 | 14.89 | +0.32 (+2.20%) | 27,928,749 |
| 30 Dec 2019 | CNY | 14.6 | 14.76 | 14.32 | 14.57 | 14.57 | -0.13 (-0.88%) | 23,190,998 |
| 27 Dec 2019 | CNY | 14.85 | 14.93 | 14.6 | 14.7 | 14.7 | -0.13 (-0.88%) | 22,269,953 |
| 26 Dec 2019 | CNY | 14.96 | 14.96 | 14.6 | 14.83 | 14.83 | -0.19 (-1.26%) | 25,081,842 |
| 25 Dec 2019 | CNY | 15.47 | 15.6 | 14.8 | 15.02 | 15.02 | -0.45 (-2.91%) | 31,475,401 |
| 24 Dec 2019 | CNY | 15.18 | 15.65 | 15.14 | 15.47 | 15.47 | +0.3 (+1.98%) | 24,767,414 |
| 23 Dec 2019 | CNY | 15.01 | 15.41 | 14.92 | 15.17 | 15.17 | +0.02 (+0.13%) | 26,465,010 |
| 20 Dec 2019 | CNY | 15.3 | 15.4 | 15 | 15.15 | 15.15 | -0.15 (-0.98%) | 23,598,323 |
| 19 Dec 2019 | CNY | 15.36 | 15.5 | 15.13 | 15.3 | 15.3 | -0.01 (-0.07%) | 17,227,757 |
| 18 Dec 2019 | CNY | 15.41 | 15.51 | 15.17 | 15.31 | 15.31 | -0.2 (-1.29%) | 21,549,829 |
| 17 Dec 2019 | CNY | 15.41 | 15.84 | 15.35 | 15.51 | 15.51 | -0.07 (-0.45%) | 44,773,825 |
| 16 Dec 2019 | CNY | 14.85 | 15.72 | 14.61 | 15.58 | 15.58 | +1.29 (+9.03%) | 62,770,738 |
| 13 Dec 2019 | CNY | 14.3 | 14.59 | 14.19 | 14.29 | 14.29 | +0.07 (+0.49%) | 31,552,313 |
| 12 Dec 2019 | CNY | 14.52 | 14.54 | 14.13 | 14.22 | 14.22 | -0.25 (-1.73%) | 23,717,384 |
| 11 Dec 2019 | CNY | 14.38 | 14.65 | 14.25 | 14.47 | 14.47 | +0.05 (+0.35%) | 29,566,077 |
| 10 Dec 2019 | CNY | 14.15 | 14.45 | 14.05 | 14.42 | 14.42 | +0.06 (+0.42%) | 28,212,564 |
| 9 Dec 2019 | CNY | 14.84 | 14.92 | 14.13 | 14.36 | 14.36 | -0.3 (-2.05%) | 40,340,517 |
| 6 Dec 2019 | CNY | 14.48 | 14.69 | 14.4 | 14.66 | 14.66 | +0.15 (+1.03%) | 20,926,085 |
| 5 Dec 2019 | CNY | 14.65 | 14.74 | 14.39 | 14.51 | 14.51 | 0.0 (0.0%) | 23,152,780 |
