| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | CNY | 19.45 | 19.45 | 18.42 | 18.75 | 18.75 | +0.03 (+0.16%) | 27,402,138 |
| 6 Jan 2020 | CNY | 17.64 | 18.77 | 17.54 | 18.72 | 18.72 | +0.84 (+4.70%) | 26,909,917 |
| 3 Jan 2020 | CNY | 17.9 | 18.12 | 17.67 | 17.88 | 17.88 | +0.01 (+0.06%) | 13,322,197 |
| 2 Jan 2020 | CNY | 17.43 | 17.88 | 17.28 | 17.87 | 17.87 | +0.58 (+3.35%) | 12,274,134 |
| 31 Dec 2019 | CNY | 17.31 | 17.66 | 17.07 | 17.29 | 17.29 | -0.13 (-0.75%) | 7,051,755 |
| 30 Dec 2019 | CNY | 17.2 | 17.57 | 16.87 | 17.42 | 17.42 | +0.1 (+0.58%) | 8,476,201 |
| 27 Dec 2019 | CNY | 18.01 | 18.11 | 17.25 | 17.32 | 17.32 | -0.57 (-3.19%) | 12,815,472 |
| 26 Dec 2019 | CNY | 17.52 | 17.95 | 17.47 | 17.89 | 17.89 | +0.39 (+2.23%) | 11,929,451 |
| 25 Dec 2019 | CNY | 17.16 | 17.74 | 17.08 | 17.5 | 17.5 | +0.35 (+2.04%) | 10,351,528 |
| 24 Dec 2019 | CNY | 16.79 | 17.19 | 16.79 | 17.15 | 17.15 | +0.44 (+2.63%) | 8,714,051 |
| 23 Dec 2019 | CNY | 17.42 | 17.43 | 16.71 | 16.71 | 16.71 | -0.79 (-4.51%) | 14,195,358 |
| 20 Dec 2019 | CNY | 18.1 | 18.25 | 17.49 | 17.5 | 17.5 | -0.57 (-3.15%) | 12,900,320 |
| 19 Dec 2019 | CNY | 18.12 | 18.36 | 17.94 | 18.07 | 18.07 | -0.23 (-1.26%) | 13,709,275 |
| 18 Dec 2019 | CNY | 17.57 | 18.46 | 17.4 | 18.3 | 18.3 | +0.72 (+4.10%) | 23,903,618 |
| 17 Dec 2019 | CNY | 17.49 | 17.78 | 17.31 | 17.58 | 17.58 | +0.14 (+0.80%) | 16,086,438 |
| 16 Dec 2019 | CNY | 17.25 | 17.48 | 16.92 | 17.44 | 17.44 | +0.44 (+2.59%) | 15,744,307 |
| 13 Dec 2019 | CNY | 17.1 | 17.36 | 16.77 | 17 | 17 | +0.02 (+0.12%) | 15,200,960 |
| 12 Dec 2019 | CNY | 16.75 | 17.29 | 16.66 | 16.98 | 16.98 | +0.14 (+0.83%) | 15,042,399 |
| 11 Dec 2019 | CNY | 16.88 | 17.14 | 16.57 | 16.84 | 16.84 | -0.1 (-0.59%) | 11,981,451 |
| 10 Dec 2019 | CNY | 16.5 | 16.95 | 16.31 | 16.94 | 16.94 | +0.34 (+2.05%) | 13,188,628 |
| 9 Dec 2019 | CNY | 16.78 | 17.01 | 16.6 | 16.6 | 16.6 | -0.29 (-1.72%) | 13,891,356 |
| 6 Dec 2019 | CNY | 16.68 | 16.96 | 16.6 | 16.89 | 16.89 | +0.1 (+0.60%) | 13,244,905 |
| 5 Dec 2019 | CNY | 16.02 | 16.98 | 16.02 | 16.79 | 16.79 | +0.79 (+4.94%) | 21,672,027 |
| 4 Dec 2019 | CNY | 15.82 | 16.3 | 15.71 | 16 | 16 | -0.14 (-0.87%) | 12,512,688 |
| 3 Dec 2019 | CNY | 16.05 | 16.57 | 15.83 | 16.14 | 16.14 | +0.57 (+3.66%) | 23,065,006 |
| 2 Dec 2019 | CNY | 15.34 | 15.63 | 15.12 | 15.57 | 15.57 | +0.25 (+1.63%) | 11,354,017 |
| 29 Nov 2019 | CNY | 15.06 | 15.42 | 14.88 | 15.32 | 15.32 | +0.32 (+2.13%) | 9,860,203 |
| 28 Nov 2019 | CNY | 14.88 | 15.08 | 14.88 | 15 | 15 | +0.07 (+0.47%) | 6,848,890 |
| 27 Nov 2019 | CNY | 14.88 | 15.17 | 14.79 | 14.93 | 14.93 | +0.1 (+0.67%) | 12,253,653 |
| 26 Nov 2019 | CNY | 15.17 | 15.39 | 14.76 | 14.83 | 14.83 | -0.22 (-1.46%) | 11,721,304 |
