| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 17.91 | 18.19 | 17.49 | 17.7 | 17.7 | -0.5 (-2.75%) | 21,832,378 |
| 15 Jan 2020 | CNY | 17.58 | 18.32 | 17.19 | 18.2 | 18.2 | +0.75 (+4.30%) | 27,298,663 |
| 14 Jan 2020 | CNY | 17.33 | 17.88 | 17.16 | 17.45 | 17.45 | -0.05 (-0.29%) | 30,286,974 |
| 13 Jan 2020 | CNY | 16.53 | 17.68 | 16.43 | 17.5 | 17.5 | +1.43 (+8.90%) | 38,534,430 |
| 10 Jan 2020 | CNY | 16.21 | 16.3 | 15.96 | 16.07 | 16.07 | -0.13 (-0.80%) | 8,964,000 |
| 9 Jan 2020 | CNY | 15.98 | 16.25 | 15.91 | 16.2 | 16.2 | +0.41 (+2.60%) | 9,570,985 |
| 8 Jan 2020 | CNY | 16.48 | 16.48 | 15.7 | 15.79 | 15.79 | -0.76 (-4.59%) | 15,573,977 |
| 7 Jan 2020 | CNY | 16.6 | 16.64 | 16.37 | 16.55 | 16.55 | -0.08 (-0.48%) | 12,955,618 |
| 6 Jan 2020 | CNY | 16.38 | 16.69 | 16.32 | 16.63 | 16.63 | +0.22 (+1.34%) | 13,411,381 |
| 3 Jan 2020 | CNY | 16.66 | 16.69 | 16.27 | 16.41 | 16.41 | -0.14 (-0.85%) | 13,911,746 |
| 2 Jan 2020 | CNY | 16.1 | 16.6 | 15.95 | 16.55 | 16.55 | +0.55 (+3.44%) | 17,395,483 |
| 31 Dec 2019 | CNY | 16.3 | 16.47 | 15.94 | 16 | 16 | -0.4 (-2.44%) | 12,246,791 |
| 30 Dec 2019 | CNY | 16.3 | 16.68 | 16.15 | 16.4 | 16.4 | +0.09 (+0.55%) | 12,580,072 |
| 27 Dec 2019 | CNY | 16.83 | 16.98 | 16.19 | 16.31 | 16.31 | -0.38 (-2.28%) | 18,339,732 |
| 26 Dec 2019 | CNY | 16.53 | 17.17 | 16.35 | 16.69 | 16.69 | +0.09 (+0.54%) | 24,085,371 |
| 25 Dec 2019 | CNY | 15.54 | 16.75 | 15.36 | 16.6 | 16.6 | +1.02 (+6.55%) | 24,712,629 |
| 24 Dec 2019 | CNY | 15.29 | 15.7 | 15.2 | 15.58 | 15.58 | +0.29 (+1.90%) | 9,894,412 |
| 23 Dec 2019 | CNY | 15.31 | 15.65 | 15.23 | 15.29 | 15.29 | -0.24 (-1.55%) | 11,357,034 |
| 20 Dec 2019 | CNY | 16.05 | 16.14 | 15.41 | 15.53 | 15.53 | -0.6 (-3.72%) | 17,812,281 |
| 19 Dec 2019 | CNY | 16.48 | 16.49 | 16.06 | 16.13 | 16.13 | -0.47 (-2.83%) | 15,016,783 |
| 18 Dec 2019 | CNY | 16.3 | 16.66 | 16.14 | 16.6 | 16.6 | +0.3 (+1.84%) | 20,536,076 |
| 17 Dec 2019 | CNY | 16.55 | 16.55 | 16.06 | 16.3 | 16.3 | -0.28 (-1.69%) | 19,980,567 |
| 16 Dec 2019 | CNY | 16.18 | 16.78 | 16.03 | 16.58 | 16.58 | +0.34 (+2.09%) | 18,988,110 |
| 13 Dec 2019 | CNY | 16.21 | 16.48 | 15.91 | 16.24 | 16.24 | -0.05 (-0.31%) | 18,130,673 |
| 12 Dec 2019 | CNY | 15.84 | 16.88 | 15.84 | 16.29 | 16.29 | +0.42 (+2.65%) | 24,866,801 |
| 11 Dec 2019 | CNY | 16.17 | 16.29 | 15.81 | 15.87 | 15.87 | -0.54 (-3.29%) | 21,233,116 |
| 10 Dec 2019 | CNY | 15.31 | 16.59 | 15.22 | 16.41 | 16.41 | +0.96 (+6.21%) | 27,530,335 |
| 9 Dec 2019 | CNY | 15.07 | 15.9 | 15.06 | 15.45 | 15.45 | +0.43 (+2.86%) | 27,208,277 |
| 6 Dec 2019 | CNY | 14.79 | 15.08 | 14.65 | 15.02 | 15.02 | +0.13 (+0.87%) | 20,226,266 |
| 5 Dec 2019 | CNY | 14.73 | 15.41 | 14.69 | 14.89 | 14.89 | +0.21 (+1.43%) | 28,070,145 |
