| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 18.12 | 18.17 | 17.79 | 17.85 | 17.85 | -0.45 (-2.46%) | 12,488,578 |
| 15 Jan 2020 | CNY | 18.07 | 18.73 | 18.03 | 18.3 | 18.3 | +0.28 (+1.55%) | 19,407,949 |
| 14 Jan 2020 | CNY | 18.2 | 18.33 | 18.01 | 18.02 | 18.02 | -0.18 (-0.99%) | 10,196,201 |
| 13 Jan 2020 | CNY | 18.13 | 18.25 | 18 | 18.2 | 18.2 | 0.0 (0.0%) | 8,238,680 |
| 10 Jan 2020 | CNY | 18.34 | 18.45 | 17.91 | 18.2 | 18.2 | +0.06 (+0.33%) | 13,268,071 |
| 9 Jan 2020 | CNY | 18.08 | 18.34 | 18 | 18.14 | 18.14 | +0.26 (+1.45%) | 10,965,449 |
| 8 Jan 2020 | CNY | 18.08 | 18.43 | 17.8 | 17.88 | 17.88 | -0.3 (-1.65%) | 17,518,053 |
| 7 Jan 2020 | CNY | 17.9 | 18.18 | 17.83 | 18.18 | 18.18 | +0.4 (+2.25%) | 14,590,753 |
| 6 Jan 2020 | CNY | 17.75 | 18.05 | 17.56 | 17.78 | 17.78 | -0.14 (-0.78%) | 11,741,264 |
| 3 Jan 2020 | CNY | 18.1 | 18.23 | 17.84 | 17.92 | 17.92 | -0.26 (-1.43%) | 13,421,400 |
| 2 Jan 2020 | CNY | 17.74 | 18.5 | 17.57 | 18.18 | 18.18 | +0.63 (+3.59%) | 20,095,807 |
| 31 Dec 2019 | CNY | 17.2 | 17.65 | 17.2 | 17.55 | 17.55 | +0.2 (+1.15%) | 10,361,808 |
| 30 Dec 2019 | CNY | 17.5 | 17.52 | 16.58 | 17.35 | 17.35 | -0.2 (-1.14%) | 10,367,708 |
| 27 Dec 2019 | CNY | 17.32 | 17.88 | 17.28 | 17.55 | 17.55 | +0.2 (+1.15%) | 13,296,888 |
| 26 Dec 2019 | CNY | 17.29 | 17.38 | 17.12 | 17.35 | 17.35 | +0.01 (+0.06%) | 8,591,986 |
| 25 Dec 2019 | CNY | 17.6 | 17.6 | 17.23 | 17.34 | 17.34 | -0.31 (-1.76%) | 12,509,522 |
| 24 Dec 2019 | CNY | 17.52 | 17.68 | 17.45 | 17.65 | 17.65 | +0.16 (+0.91%) | 7,822,002 |
| 23 Dec 2019 | CNY | 18.18 | 18.2 | 17.47 | 17.49 | 17.49 | -0.79 (-4.32%) | 14,818,912 |
| 20 Dec 2019 | CNY | 18.8 | 19.01 | 18.25 | 18.28 | 18.28 | -0.49 (-2.61%) | 21,373,617 |
| 19 Dec 2019 | CNY | 18.09 | 19 | 18.08 | 18.77 | 18.77 | +0.73 (+4.05%) | 29,751,716 |
| 18 Dec 2019 | CNY | 17.97 | 18.34 | 17.91 | 18.04 | 18.04 | +0.13 (+0.73%) | 20,728,426 |
| 17 Dec 2019 | CNY | 17.75 | 18.06 | 17.67 | 17.91 | 17.91 | +0.24 (+1.36%) | 30,020,678 |
| 16 Dec 2019 | CNY | 17.56 | 17.67 | 17.47 | 17.67 | 17.67 | +0.08 (+0.45%) | 11,500,554 |
| 13 Dec 2019 | CNY | 17.81 | 17.81 | 17.46 | 17.59 | 17.59 | -0.01 (-0.06%) | 11,708,500 |
| 12 Dec 2019 | CNY | 17.7 | 17.72 | 17.4 | 17.6 | 17.6 | -0.08 (-0.45%) | 8,249,119 |
| 11 Dec 2019 | CNY | 17.67 | 17.92 | 17.45 | 17.68 | 17.68 | -0.05 (-0.28%) | 11,987,204 |
| 10 Dec 2019 | CNY | 17.85 | 18.1 | 17.67 | 17.73 | 17.73 | -0.07 (-0.39%) | 12,461,629 |
| 9 Dec 2019 | CNY | 17.69 | 17.98 | 17.41 | 17.8 | 17.8 | +0.1 (+0.56%) | 13,954,063 |
| 6 Dec 2019 | CNY | 17.36 | 17.9 | 17.18 | 17.7 | 17.7 | +0.29 (+1.67%) | 12,783,942 |
| 5 Dec 2019 | CNY | 17.4 | 17.45 | 17.23 | 17.41 | 17.41 | +0.02 (+0.12%) | 9,303,500 |
