| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 14.4769 | 14.5462 | 14.2692 | 14.3 | 14.3 | -0.238 (-1.64%) | 908,569 |
| 14 Jan 2020 | CNY | 14.4231 | 14.6077 | 14.4231 | 14.5385 | 14.5385 | +0.023 (+0.16%) | 1,122,159 |
| 13 Jan 2020 | CNY | 14.4231 | 14.5231 | 14.2385 | 14.5154 | 14.5154 | +0.139 (+0.96%) | 939,281 |
| 10 Jan 2020 | CNY | 14.5231 | 14.5231 | 14.3077 | 14.3769 | 14.3769 | -0.131 (-0.90%) | 763,879 |
| 9 Jan 2020 | CNY | 14.1616 | 14.5154 | 14.1231 | 14.5077 | 14.5077 | +0.377 (+2.67%) | 1,660,085 |
| 8 Jan 2020 | CNY | 14.3846 | 14.4308 | 14.0539 | 14.1308 | 14.1308 | -0.262 (-1.82%) | 1,441,000 |
| 7 Jan 2020 | CNY | 14.4385 | 14.5231 | 14.3308 | 14.3923 | 14.3923 | -0.046 (-0.32%) | 1,318,462 |
| 6 Jan 2020 | CNY | 14.2923 | 14.4846 | 14.2 | 14.4385 | 14.4385 | +0.123 (+0.86%) | 1,253,979 |
| 3 Jan 2020 | CNY | 14.2385 | 14.3692 | 14.2077 | 14.3154 | 14.3154 | +0.077 (+0.54%) | 1,152,141 |
| 2 Jan 2020 | CNY | 14.1846 | 14.3385 | 14.1154 | 14.2385 | 14.2385 | +0.115 (+0.82%) | 1,544,658 |
| 31 Dec 2019 | CNY | 14.0769 | 14.1539 | 13.9846 | 14.1231 | 14.1231 | +0.046 (+0.33%) | 828,749 |
| 30 Dec 2019 | CNY | 13.9385 | 14.0769 | 13.5462 | 14.0769 | 14.0769 | +0.085 (+0.60%) | 1,058,868 |
| 27 Dec 2019 | CNY | 14.1616 | 14.1846 | 13.9308 | 13.9923 | 13.9923 | -0.131 (-0.93%) | 1,034,799 |
| 26 Dec 2019 | CNY | 14 | 14.2077 | 13.9616 | 14.1231 | 14.1231 | +0.123 (+0.88%) | 1,148,105 |
| 25 Dec 2019 | CNY | 13.8692 | 14.0077 | 13.8539 | 14 | 14 | +0.061 (+0.44%) | 655,329 |
| 24 Dec 2019 | CNY | 13.8539 | 13.9692 | 13.6923 | 13.9385 | 13.9385 | +0.223 (+1.63%) | 971,749 |
| 23 Dec 2019 | CNY | 14.0231 | 14.0769 | 13.6923 | 13.7154 | 13.7154 | -0.323 (-2.30%) | 1,040,277 |
| 20 Dec 2019 | CNY | 14.0692 | 14.1539 | 14.0154 | 14.0385 | 14.0385 | -0.031 (-0.22%) | 1,149,329 |
| 19 Dec 2019 | CNY | 14.0077 | 14.0769 | 13.9385 | 14.0692 | 14.0692 | +0.023 (+0.16%) | 857,739 |
| 18 Dec 2019 | CNY | 13.9846 | 14.0846 | 13.9385 | 14.0462 | 14.0462 | +0.077 (+0.55%) | 1,058,980 |
| 17 Dec 2019 | CNY | 13.8846 | 14.0385 | 13.8462 | 13.9692 | 13.9692 | +0.077 (+0.55%) | 1,159,339 |
| 16 Dec 2019 | CNY | 13.9308 | 13.9308 | 13.7846 | 13.8923 | 13.8923 | +0.046 (+0.33%) | 1,046,109 |
| 13 Dec 2019 | CNY | 13.8 | 13.9462 | 13.6923 | 13.8462 | 13.8462 | +0.046 (+0.33%) | 1,112,539 |
| 12 Dec 2019 | CNY | 13.7154 | 14.0154 | 13.5846 | 13.8 | 13.8 | -0.008 (-0.06%) | 1,691,558 |
| 11 Dec 2019 | CNY | 13.6923 | 13.9539 | 13.6231 | 13.8077 | 13.8077 | -0.492 (-3.44%) | 1,386,578 |
| 10 Dec 2019 | CNY | 13.4923 | 14.3 | 13.3231 | 14.3 | 14.3 | +0.808 (+5.99%) | 719,939 |
| 9 Dec 2019 | CNY | 13.4462 | 13.5077 | 13.4077 | 13.4923 | 13.4923 | +0.031 (+0.23%) | 484,119 |
| 6 Dec 2019 | CNY | 13.5923 | 13.5923 | 13.3692 | 13.4616 | 13.4616 | -0.138 (-1.02%) | 827,709 |
| 5 Dec 2019 | CNY | 13.3077 | 13.6923 | 13.2769 | 13.6 | 13.6 | +0.331 (+2.49%) | 1,016,729 |
| 4 Dec 2019 | CNY | 13.1616 | 13.3692 | 13.1231 | 13.2692 | 13.2692 | +0.054 (+0.41%) | 466,569 |
