| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 17.19 | 17.19 | 16.78 | 16.92 | 16.92 | -0.25 (-1.46%) | 4,255,700 |
| 14 Jan 2020 | CNY | 16.82 | 17.28 | 16.75 | 17.17 | 17.17 | +0.4 (+2.39%) | 7,057,953 |
| 13 Jan 2020 | CNY | 16.88 | 16.9 | 16.5 | 16.77 | 16.77 | -0.1 (-0.59%) | 3,461,105 |
| 10 Jan 2020 | CNY | 16.71 | 16.87 | 16.52 | 16.87 | 16.87 | +0.16 (+0.96%) | 4,567,800 |
| 9 Jan 2020 | CNY | 16.67 | 16.89 | 16.54 | 16.71 | 16.71 | +0.25 (+1.52%) | 4,149,130 |
| 8 Jan 2020 | CNY | 16.72 | 16.74 | 16.41 | 16.46 | 16.46 | -0.24 (-1.44%) | 4,071,479 |
| 7 Jan 2020 | CNY | 16.65 | 16.79 | 16.48 | 16.7 | 16.7 | +0.17 (+1.03%) | 5,037,657 |
| 6 Jan 2020 | CNY | 16.4 | 16.69 | 16.28 | 16.53 | 16.53 | -0.04 (-0.24%) | 4,392,179 |
| 3 Jan 2020 | CNY | 16.75 | 16.84 | 16.5 | 16.57 | 16.57 | -0.16 (-0.96%) | 5,298,100 |
| 2 Jan 2020 | CNY | 16.67 | 16.81 | 16.31 | 16.73 | 16.73 | +0.07 (+0.42%) | 8,554,898 |
| 31 Dec 2019 | CNY | 16.17 | 16.9 | 16.05 | 16.66 | 16.66 | +0.46 (+2.84%) | 9,866,276 |
| 30 Dec 2019 | CNY | 15.9 | 16.28 | 15.37 | 16.2 | 16.2 | +0.13 (+0.81%) | 6,232,891 |
| 27 Dec 2019 | CNY | 16.41 | 16.44 | 16 | 16.07 | 16.07 | -0.31 (-1.89%) | 6,124,845 |
| 26 Dec 2019 | CNY | 16.5 | 16.58 | 16.13 | 16.38 | 16.38 | -0.1 (-0.61%) | 6,169,955 |
| 25 Dec 2019 | CNY | 16.4 | 16.63 | 16.14 | 16.48 | 16.48 | -0.03 (-0.18%) | 7,661,861 |
| 24 Dec 2019 | CNY | 16.03 | 16.74 | 16.03 | 16.51 | 16.51 | -1.14 (-6.46%) | 12,355,518 |
| 23 Dec 2019 | CNY | 19.09 | 19.1 | 17.65 | 17.65 | 17.65 | -1.96 (-9.99%) | 3,886,600 |
| 20 Dec 2019 | CNY | 18.6 | 20.37 | 18.45 | 19.61 | 19.61 | +0.81 (+4.31%) | 19,047,095 |
| 19 Dec 2019 | CNY | 18.93 | 19.65 | 18.51 | 18.8 | 18.8 | -0.36 (-1.88%) | 9,341,934 |
| 18 Dec 2019 | CNY | 18.6 | 19.31 | 18.39 | 19.16 | 19.16 | +0.36 (+1.91%) | 13,361,702 |
| 17 Dec 2019 | CNY | 18.49 | 19.07 | 18.49 | 18.8 | 18.8 | +0.06 (+0.32%) | 10,754,945 |
| 16 Dec 2019 | CNY | 18.4 | 18.78 | 18.21 | 18.74 | 18.74 | +0.39 (+2.13%) | 9,861,656 |
| 13 Dec 2019 | CNY | 19.1 | 19.1 | 18.1 | 18.35 | 18.35 | -0.78 (-4.08%) | 13,286,534 |
| 12 Dec 2019 | CNY | 19.62 | 20.15 | 18.98 | 19.13 | 19.13 | -1.14 (-5.62%) | 14,418,392 |
| 11 Dec 2019 | CNY | 19.31 | 20.5 | 18.83 | 20.27 | 20.27 | +0.52 (+2.63%) | 20,715,818 |
| 10 Dec 2019 | CNY | 19.3 | 19.8 | 18.85 | 19.75 | 19.75 | +0.42 (+2.17%) | 17,978,518 |
| 9 Dec 2019 | CNY | 18.8 | 19.35 | 18.58 | 19.33 | 19.33 | -0.07 (-0.36%) | 16,577,745 |
| 6 Dec 2019 | CNY | 19.92 | 20.2 | 18.8 | 19.4 | 19.4 | -1.49 (-7.13%) | 24,122,020 |
| 5 Dec 2019 | CNY | 19.09 | 20.89 | 19.09 | 20.89 | 20.89 | +1.9 (+10.01%) | 28,389,779 |
| 4 Dec 2019 | CNY | 18.46 | 20.66 | 18.08 | 18.99 | 18.99 | +0.05 (+0.26%) | 25,086,576 |
