| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | CNY | 15.61 | 16.57 | 15.55 | 16.26 | 16.26 | +0.76 (+4.90%) | 24,169,848 |
| 31 Dec 2019 | CNY | 15.51 | 15.9 | 15.46 | 15.5 | 15.5 | 0.0 (0.0%) | 17,493,002 |
| 30 Dec 2019 | CNY | 15.93 | 16 | 15.05 | 15.5 | 15.5 | -1.22 (-7.30%) | 28,949,795 |
| 27 Dec 2019 | CNY | 16.65 | 17.69 | 16.51 | 16.72 | 16.72 | +0.08 (+0.48%) | 37,895,342 |
| 26 Dec 2019 | CNY | 16.51 | 16.84 | 16.3 | 16.64 | 16.64 | -0.13 (-0.78%) | 27,495,218 |
| 25 Dec 2019 | CNY | 16.84 | 17.75 | 16.39 | 16.77 | 16.77 | -0.11 (-0.65%) | 44,336,861 |
| 24 Dec 2019 | CNY | 15.99 | 17.56 | 15.51 | 16.88 | 16.88 | +0.92 (+5.76%) | 61,052,739 |
| 23 Dec 2019 | CNY | 14.6 | 15.96 | 14.43 | 15.96 | 15.96 | +1.45 (+9.99%) | 47,326,602 |
| 20 Dec 2019 | CNY | 15.71 | 15.71 | 14.45 | 14.51 | 14.51 | -1.29 (-8.16%) | 28,310,694 |
| 19 Dec 2019 | CNY | 15 | 16.37 | 14.81 | 15.8 | 15.8 | +0.72 (+4.77%) | 39,692,236 |
| 18 Dec 2019 | CNY | 14.88 | 15.28 | 14.65 | 15.08 | 15.08 | +0.09 (+0.60%) | 27,768,906 |
| 17 Dec 2019 | CNY | 15.35 | 15.55 | 14.81 | 14.99 | 14.99 | +0.25 (+1.70%) | 27,484,800 |
| 16 Dec 2019 | CNY | 14.5 | 14.79 | 14.33 | 14.74 | 14.74 | +0.36 (+2.50%) | 18,741,651 |
| 13 Dec 2019 | CNY | 14.49 | 14.63 | 14.12 | 14.38 | 14.38 | +0.09 (+0.63%) | 15,816,223 |
| 12 Dec 2019 | CNY | 14.11 | 14.54 | 13.91 | 14.29 | 14.29 | +0.05 (+0.35%) | 19,842,060 |
| 11 Dec 2019 | CNY | 14.15 | 14.92 | 14.13 | 14.24 | 14.24 | +0.12 (+0.85%) | 25,101,243 |
| 10 Dec 2019 | CNY | 14.18 | 14.23 | 13.81 | 14.12 | 14.12 | -0.1 (-0.70%) | 16,432,626 |
| 9 Dec 2019 | CNY | 14.07 | 14.38 | 13.9 | 14.22 | 14.22 | +0.01 (+0.07%) | 20,413,736 |
| 6 Dec 2019 | CNY | 13.23 | 14.46 | 13.06 | 14.21 | 14.21 | +1.06 (+8.06%) | 30,045,318 |
| 5 Dec 2019 | CNY | 12.96 | 13.18 | 12.82 | 13.15 | 13.15 | +0.28 (+2.18%) | 12,941,133 |
| 4 Dec 2019 | CNY | 12.73 | 13.07 | 12.66 | 12.87 | 12.87 | +0.07 (+0.55%) | 11,285,789 |
| 3 Dec 2019 | CNY | 12.7 | 12.82 | 12.36 | 12.8 | 12.8 | -0.03 (-0.23%) | 13,166,785 |
| 2 Dec 2019 | CNY | 13.02 | 13.11 | 12.71 | 12.83 | 12.83 | -0.29 (-2.21%) | 10,721,479 |
| 29 Nov 2019 | CNY | 13.24 | 13.37 | 13.02 | 13.12 | 13.12 | -0.09 (-0.68%) | 10,078,637 |
| 28 Nov 2019 | CNY | 13.2 | 13.33 | 13.09 | 13.21 | 13.21 | -0.14 (-1.05%) | 10,200,535 |
| 27 Nov 2019 | CNY | 13.22 | 13.38 | 12.68 | 13.35 | 13.35 | +0.13 (+0.98%) | 14,616,915 |
| 26 Nov 2019 | CNY | 13.2 | 13.45 | 13.01 | 13.22 | 13.22 | +0.06 (+0.46%) | 12,708,572 |
| 25 Nov 2019 | CNY | 14.05 | 14.2 | 12.91 | 13.16 | 13.16 | -1.14 (-7.97%) | 23,763,300 |
| 22 Nov 2019 | CNY | 14.96 | 15.29 | 14.25 | 14.3 | 14.3 | -0.75 (-4.98%) | 28,322,683 |
| 21 Nov 2019 | CNY | 15.06 | 15.44 | 14.58 | 15.05 | 15.05 | -0.21 (-1.38%) | 26,908,601 |
