| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 15.81 | 15.92 | 15.55 | 15.55 | 15.55 | -0.25 (-1.58%) | 1,966,500 |
| 15 Jan 2020 | CNY | 16.16 | 16.23 | 15.7 | 15.8 | 15.8 | -0.37 (-2.29%) | 2,738,440 |
| 14 Jan 2020 | CNY | 15.88 | 16.34 | 15.86 | 16.17 | 16.17 | +0.25 (+1.57%) | 3,984,940 |
| 13 Jan 2020 | CNY | 15.93 | 16.07 | 15.77 | 15.92 | 15.92 | +0.01 (+0.06%) | 2,267,556 |
| 10 Jan 2020 | CNY | 16.15 | 16.15 | 15.85 | 15.91 | 15.91 | -0.09 (-0.56%) | 1,970,900 |
| 9 Jan 2020 | CNY | 16 | 16.19 | 15.87 | 16 | 16 | +0.1 (+0.63%) | 2,911,433 |
| 8 Jan 2020 | CNY | 15.8 | 16.28 | 15.77 | 15.9 | 15.9 | +0.02 (+0.13%) | 4,833,800 |
| 7 Jan 2020 | CNY | 15.92 | 16.05 | 15.7 | 15.88 | 15.88 | -0.03 (-0.19%) | 2,978,198 |
| 6 Jan 2020 | CNY | 15.51 | 16.09 | 15.51 | 15.91 | 15.91 | +0.08 (+0.51%) | 2,829,408 |
| 3 Jan 2020 | CNY | 16.09 | 16.15 | 15.78 | 15.83 | 15.83 | -0.18 (-1.12%) | 2,695,716 |
| 2 Jan 2020 | CNY | 15.88 | 16.13 | 15.81 | 16.01 | 16.01 | +0.21 (+1.33%) | 4,123,700 |
| 31 Dec 2019 | CNY | 15.67 | 15.94 | 15.52 | 15.8 | 15.8 | +0.14 (+0.89%) | 2,588,200 |
| 30 Dec 2019 | CNY | 15.8 | 15.84 | 15.1 | 15.66 | 15.66 | -0.34 (-2.13%) | 3,603,558 |
| 27 Dec 2019 | CNY | 16.05 | 16.31 | 15.91 | 16 | 16 | -0.1 (-0.62%) | 4,086,800 |
| 26 Dec 2019 | CNY | 16.32 | 16.73 | 15.96 | 16.1 | 16.1 | -0.32 (-1.95%) | 6,856,208 |
| 25 Dec 2019 | CNY | 15.73 | 16.65 | 15.63 | 16.42 | 16.42 | +0.53 (+3.34%) | 7,693,300 |
| 24 Dec 2019 | CNY | 15.18 | 16.12 | 14.91 | 15.89 | 15.89 | +0.78 (+5.16%) | 6,620,500 |
| 23 Dec 2019 | CNY | 15.61 | 15.65 | 15 | 15.11 | 15.11 | -0.69 (-4.37%) | 4,754,908 |
| 20 Dec 2019 | CNY | 15.27 | 16.48 | 15.16 | 15.8 | 15.8 | +0.56 (+3.67%) | 8,846,503 |
| 19 Dec 2019 | CNY | 15.11 | 15.31 | 15.07 | 15.24 | 15.24 | +0.1 (+0.66%) | 3,689,579 |
| 18 Dec 2019 | CNY | 14.85 | 15.25 | 14.8 | 15.14 | 15.14 | +0.18 (+1.20%) | 4,861,595 |
| 17 Dec 2019 | CNY | 14.61 | 15.18 | 14.61 | 14.96 | 14.96 | +0.29 (+1.98%) | 5,929,000 |
| 16 Dec 2019 | CNY | 14.6 | 14.72 | 14.54 | 14.67 | 14.67 | +0.1 (+0.69%) | 3,176,700 |
| 13 Dec 2019 | CNY | 14.51 | 14.65 | 14.51 | 14.57 | 14.57 | +0.01 (+0.07%) | 2,474,400 |
| 12 Dec 2019 | CNY | 14.68 | 14.9 | 14.51 | 14.56 | 14.56 | -0.26 (-1.75%) | 3,881,100 |
| 11 Dec 2019 | CNY | 14.52 | 14.87 | 14.46 | 14.82 | 14.82 | +0.33 (+2.28%) | 5,831,840 |
| 10 Dec 2019 | CNY | 14.55 | 14.56 | 14.4 | 14.49 | 14.49 | -0.07 (-0.48%) | 2,480,500 |
| 9 Dec 2019 | CNY | 14.47 | 14.62 | 14.41 | 14.56 | 14.56 | +0.1 (+0.69%) | 2,765,100 |
| 6 Dec 2019 | CNY | 14.59 | 14.64 | 14.36 | 14.46 | 14.46 | -0.09 (-0.62%) | 2,926,000 |
| 5 Dec 2019 | CNY | 14.56 | 14.78 | 14.53 | 14.55 | 14.55 | -0.09 (-0.61%) | 3,541,540 |
