| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 20.13 | 20.17 | 19.78 | 19.97 | 19.97 | -0.12 (-0.60%) | 9,377,621 |
| 15 Jan 2020 | CNY | 20.31 | 20.42 | 19.83 | 20.09 | 20.09 | -0.11 (-0.54%) | 10,232,559 |
| 14 Jan 2020 | CNY | 20.87 | 20.88 | 19.78 | 20.2 | 20.2 | -0.28 (-1.37%) | 13,373,244 |
| 13 Jan 2020 | CNY | 20.1 | 20.53 | 19.82 | 20.48 | 20.48 | +0.28 (+1.39%) | 11,104,657 |
| 10 Jan 2020 | CNY | 20.7 | 21.04 | 19.92 | 20.2 | 20.2 | -0.35 (-1.70%) | 13,548,912 |
| 9 Jan 2020 | CNY | 20.45 | 20.97 | 20.18 | 20.55 | 20.55 | +0.1 (+0.49%) | 15,749,851 |
| 8 Jan 2020 | CNY | 19.98 | 20.74 | 19.72 | 20.45 | 20.45 | +0.47 (+2.35%) | 18,410,164 |
| 7 Jan 2020 | CNY | 19.4 | 20.27 | 19.26 | 19.98 | 19.98 | +0.58 (+2.99%) | 18,113,294 |
| 6 Jan 2020 | CNY | 19.2 | 19.85 | 18.71 | 19.4 | 19.4 | +0.13 (+0.67%) | 16,971,566 |
| 3 Jan 2020 | CNY | 19.4 | 19.68 | 19.2 | 19.27 | 19.27 | -0.14 (-0.72%) | 11,634,636 |
| 2 Jan 2020 | CNY | 19.24 | 19.74 | 18.91 | 19.41 | 19.41 | +0.4 (+2.10%) | 17,862,232 |
| 31 Dec 2019 | CNY | 19.05 | 19.29 | 18.9 | 19.01 | 19.01 | -0.02 (-0.11%) | 8,670,519 |
| 30 Dec 2019 | CNY | 19.43 | 19.43 | 18.69 | 19.03 | 19.03 | -0.37 (-1.91%) | 14,187,192 |
| 27 Dec 2019 | CNY | 19.9 | 19.98 | 19.02 | 19.4 | 19.4 | -0.46 (-2.32%) | 16,744,782 |
| 26 Dec 2019 | CNY | 19.72 | 20.05 | 19.32 | 19.86 | 19.86 | +0.03 (+0.15%) | 14,687,944 |
| 25 Dec 2019 | CNY | 20.27 | 20.65 | 19.66 | 19.83 | 19.83 | -0.55 (-2.70%) | 18,777,314 |
| 24 Dec 2019 | CNY | 19.56 | 20.75 | 19.4 | 20.38 | 20.38 | +0.95 (+4.89%) | 18,697,700 |
| 23 Dec 2019 | CNY | 19.81 | 20.05 | 19.3 | 19.43 | 19.43 | -0.84 (-4.14%) | 24,990,535 |
| 20 Dec 2019 | CNY | 20.6 | 21.13 | 20.15 | 20.27 | 20.27 | -0.41 (-1.98%) | 18,067,042 |
| 19 Dec 2019 | CNY | 20.13 | 21.01 | 19.72 | 20.68 | 20.68 | +0.64 (+3.19%) | 24,684,841 |
| 18 Dec 2019 | CNY | 20.44 | 20.61 | 19.95 | 20.04 | 20.04 | -0.63 (-3.05%) | 24,032,343 |
| 17 Dec 2019 | CNY | 20.29 | 21.75 | 19.69 | 20.67 | 20.67 | +0.83 (+4.18%) | 44,619,470 |
| 16 Dec 2019 | CNY | 19.7 | 19.84 | 18.9 | 19.84 | 19.84 | +1.8 (+9.98%) | 46,914,888 |
| 13 Dec 2019 | CNY | 18.4 | 18.43 | 17.78 | 18.04 | 18.04 | -0.22 (-1.20%) | 14,708,288 |
| 12 Dec 2019 | CNY | 17.6 | 18.5 | 17.5 | 18.26 | 18.26 | +0.86 (+4.94%) | 19,394,843 |
| 11 Dec 2019 | CNY | 17.55 | 17.64 | 17.13 | 17.4 | 17.4 | 0.0 (0.0%) | 8,661,944 |
| 10 Dec 2019 | CNY | 17.49 | 17.68 | 16.91 | 17.4 | 17.4 | -0.07 (-0.40%) | 11,545,180 |
| 9 Dec 2019 | CNY | 16.5 | 18.08 | 16.3 | 17.47 | 17.47 | +1.03 (+6.27%) | 24,705,517 |
| 6 Dec 2019 | CNY | 16.26 | 16.65 | 16.26 | 16.44 | 16.44 | +0.1 (+0.61%) | 8,452,913 |
| 5 Dec 2019 | CNY | 16.32 | 16.52 | 16.06 | 16.34 | 16.34 | +0.2 (+1.24%) | 8,706,780 |
