| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2020 | CNY | 15.33 | 15.5 | 14.93 | 15.06 | 15.06 | -0.43 (-2.78%) | 4,680,545 |
| 16 Jan 2020 | CNY | 15.81 | 15.97 | 15.4 | 15.49 | 15.49 | -0.25 (-1.59%) | 5,560,690 |
| 15 Jan 2020 | CNY | 15.28 | 15.98 | 15.27 | 15.74 | 15.74 | +0.21 (+1.35%) | 6,853,205 |
| 14 Jan 2020 | CNY | 15.57 | 16.49 | 15.52 | 15.53 | 15.53 | +0.25 (+1.64%) | 9,821,458 |
| 13 Jan 2020 | CNY | 15.4 | 15.4 | 14.92 | 15.28 | 15.28 | -0.15 (-0.97%) | 4,507,007 |
| 10 Jan 2020 | CNY | 15.16 | 15.66 | 15.07 | 15.43 | 15.43 | +0.27 (+1.78%) | 7,593,597 |
| 9 Jan 2020 | CNY | 14.97 | 15.35 | 14.96 | 15.16 | 15.16 | +0.32 (+2.16%) | 2,903,287 |
| 8 Jan 2020 | CNY | 15.27 | 15.3 | 14.8 | 14.84 | 14.84 | -0.52 (-3.39%) | 4,223,978 |
| 7 Jan 2020 | CNY | 15.32 | 15.48 | 15.15 | 15.36 | 15.36 | +0.04 (+0.26%) | 3,699,638 |
| 6 Jan 2020 | CNY | 14.98 | 15.46 | 14.9 | 15.32 | 15.32 | +0.12 (+0.79%) | 4,270,855 |
| 3 Jan 2020 | CNY | 15.54 | 15.6 | 15.12 | 15.2 | 15.2 | -0.03 (-0.20%) | 4,026,368 |
| 2 Jan 2020 | CNY | 14.72 | 15.42 | 14.67 | 15.23 | 15.23 | +0.61 (+4.17%) | 5,951,168 |
| 31 Dec 2019 | CNY | 14.57 | 14.79 | 14.46 | 14.62 | 14.62 | +0.03 (+0.21%) | 2,452,009 |
| 30 Dec 2019 | CNY | 15.02 | 15.05 | 13.9 | 14.59 | 14.59 | -0.71 (-4.64%) | 5,043,259 |
| 27 Dec 2019 | CNY | 15.25 | 15.87 | 15.15 | 15.3 | 15.3 | +0.15 (+0.99%) | 6,622,150 |
| 26 Dec 2019 | CNY | 15.1 | 15.23 | 14.9 | 15.15 | 15.15 | +0.08 (+0.53%) | 3,371,250 |
| 25 Dec 2019 | CNY | 15.13 | 15.25 | 14.9 | 15.07 | 15.07 | -0.17 (-1.12%) | 3,858,137 |
| 24 Dec 2019 | CNY | 14.8 | 15.29 | 14.59 | 15.24 | 15.24 | +0.1 (+0.66%) | 5,011,350 |
| 23 Dec 2019 | CNY | 14.71 | 15.95 | 14.68 | 15.14 | 15.14 | +0.34 (+2.30%) | 6,476,447 |
| 20 Dec 2019 | CNY | 15.83 | 15.97 | 14.77 | 14.8 | 14.8 | -0.96 (-6.09%) | 7,216,148 |
| 19 Dec 2019 | CNY | 15.77 | 15.99 | 15.62 | 15.76 | 15.76 | -0.18 (-1.13%) | 5,876,710 |
| 18 Dec 2019 | CNY | 15.47 | 16.35 | 15.27 | 15.94 | 15.94 | +0.47 (+3.04%) | 11,700,626 |
| 17 Dec 2019 | CNY | 15.26 | 15.51 | 15.16 | 15.47 | 15.47 | +0.09 (+0.59%) | 7,654,436 |
| 16 Dec 2019 | CNY | 15.15 | 15.57 | 15 | 15.38 | 15.38 | +0.38 (+2.53%) | 8,538,191 |
| 13 Dec 2019 | CNY | 14.98 | 15.07 | 14.68 | 15 | 15 | +0.03 (+0.20%) | 5,325,576 |
| 12 Dec 2019 | CNY | 14.99 | 15.13 | 14.68 | 14.97 | 14.97 | -0.16 (-1.06%) | 4,866,664 |
| 11 Dec 2019 | CNY | 15 | 15.49 | 14.9 | 15.13 | 15.13 | +0.01 (+0.07%) | 7,910,998 |
| 10 Dec 2019 | CNY | 14.72 | 15.16 | 14.53 | 15.12 | 15.12 | +0.32 (+2.16%) | 8,311,548 |
| 9 Dec 2019 | CNY | 14.66 | 15.07 | 14.65 | 14.8 | 14.8 | -0.39 (-2.57%) | 8,841,249 |
| 6 Dec 2019 | CNY | 15.08 | 15.75 | 14.66 | 15.19 | 15.19 | +0.82 (+5.71%) | 16,788,548 |
