| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 14.82 | 15 | 14.6 | 14.76 | 14.76 | -0.06 (-0.40%) | 8,647,571 |
| 15 Jan 2020 | CNY | 14.84 | 14.94 | 14.58 | 14.82 | 14.82 | 0.0 (0.0%) | 9,576,829 |
| 14 Jan 2020 | CNY | 14.99 | 15.07 | 14.75 | 14.82 | 14.82 | -0.17 (-1.13%) | 9,572,799 |
| 13 Jan 2020 | CNY | 14.6 | 14.99 | 14.44 | 14.99 | 14.99 | +0.32 (+2.18%) | 13,853,669 |
| 10 Jan 2020 | CNY | 14.47 | 14.82 | 14.35 | 14.67 | 14.67 | +0.2 (+1.38%) | 12,707,095 |
| 9 Jan 2020 | CNY | 14.12 | 14.7 | 14.08 | 14.47 | 14.47 | +0.51 (+3.65%) | 15,185,207 |
| 8 Jan 2020 | CNY | 14.23 | 14.31 | 13.94 | 13.96 | 13.96 | -0.39 (-2.72%) | 11,121,846 |
| 7 Jan 2020 | CNY | 14.27 | 14.36 | 14.12 | 14.35 | 14.35 | +0.03 (+0.21%) | 9,561,582 |
| 6 Jan 2020 | CNY | 14.09 | 14.5 | 13.96 | 14.32 | 14.32 | +0.29 (+2.07%) | 15,655,318 |
| 3 Jan 2020 | CNY | 14.15 | 14.36 | 13.93 | 14.03 | 14.03 | -0.1 (-0.71%) | 8,701,639 |
| 2 Jan 2020 | CNY | 13.71 | 14.17 | 13.57 | 14.13 | 14.13 | +0.51 (+3.74%) | 14,004,748 |
| 31 Dec 2019 | CNY | 13.59 | 13.73 | 13.37 | 13.62 | 13.62 | -0.05 (-0.37%) | 6,541,792 |
| 30 Dec 2019 | CNY | 13.66 | 13.75 | 13.26 | 13.67 | 13.67 | -0.08 (-0.58%) | 6,923,906 |
| 27 Dec 2019 | CNY | 13.96 | 13.96 | 13.53 | 13.75 | 13.75 | -0.07 (-0.51%) | 7,694,335 |
| 26 Dec 2019 | CNY | 13.86 | 13.86 | 13.57 | 13.82 | 13.82 | +0.17 (+1.25%) | 7,160,498 |
| 25 Dec 2019 | CNY | 13.42 | 13.86 | 13.42 | 13.65 | 13.65 | +0.21 (+1.56%) | 7,572,975 |
| 24 Dec 2019 | CNY | 13.15 | 13.47 | 13.08 | 13.44 | 13.44 | +0.42 (+3.23%) | 6,224,911 |
| 23 Dec 2019 | CNY | 13.38 | 13.45 | 13 | 13.02 | 13.02 | -0.4 (-2.98%) | 7,469,783 |
| 20 Dec 2019 | CNY | 13.94 | 13.95 | 13.39 | 13.42 | 13.42 | -0.42 (-3.03%) | 9,502,085 |
| 19 Dec 2019 | CNY | 13.64 | 13.94 | 13.59 | 13.84 | 13.84 | +0.26 (+1.91%) | 9,799,601 |
| 18 Dec 2019 | CNY | 13.63 | 13.89 | 13.56 | 13.58 | 13.58 | +0.07 (+0.52%) | 11,279,444 |
| 17 Dec 2019 | CNY | 13.46 | 13.71 | 13.35 | 13.51 | 13.51 | +0.07 (+0.52%) | 11,477,133 |
| 16 Dec 2019 | CNY | 13.33 | 13.47 | 13.14 | 13.44 | 13.44 | +0.21 (+1.59%) | 10,684,406 |
| 13 Dec 2019 | CNY | 13.19 | 13.29 | 13.01 | 13.23 | 13.23 | +0.17 (+1.30%) | 8,658,900 |
| 12 Dec 2019 | CNY | 12.72 | 13.29 | 12.67 | 13.06 | 13.06 | +0.34 (+2.67%) | 11,265,549 |
| 11 Dec 2019 | CNY | 12.87 | 12.92 | 12.64 | 12.72 | 12.72 | -0.19 (-1.47%) | 5,540,189 |
| 10 Dec 2019 | CNY | 12.79 | 13 | 12.61 | 12.91 | 12.91 | +0.12 (+0.94%) | 6,684,199 |
| 9 Dec 2019 | CNY | 12.99 | 13.02 | 12.74 | 12.79 | 12.79 | +0.09 (+0.71%) | 6,822,052 |
| 6 Dec 2019 | CNY | 12.6 | 12.76 | 12.53 | 12.7 | 12.7 | +0.12 (+0.95%) | 6,430,136 |
| 5 Dec 2019 | CNY | 12.48 | 12.65 | 12.43 | 12.58 | 12.58 | +0.1 (+0.80%) | 5,251,874 |
