| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 16.08 | 16.47 | 15.66 | 16.31 | 16.31 | -0.75 (-4.40%) | 41,077,402 |
| 15 Jan 2020 | CNY | 16.9 | 17.21 | 16.73 | 17.06 | 17.06 | +0.16 (+0.95%) | 15,196,463 |
| 14 Jan 2020 | CNY | 17.41 | 17.54 | 16.86 | 16.9 | 16.9 | -0.34 (-1.97%) | 17,696,138 |
| 13 Jan 2020 | CNY | 17.07 | 17.26 | 16.75 | 17.24 | 17.24 | +0.13 (+0.76%) | 18,177,352 |
| 10 Jan 2020 | CNY | 17.8 | 17.8 | 17.02 | 17.11 | 17.11 | -0.49 (-2.78%) | 24,042,112 |
| 9 Jan 2020 | CNY | 17.3 | 17.8 | 17.16 | 17.6 | 17.6 | +0.64 (+3.77%) | 25,376,898 |
| 8 Jan 2020 | CNY | 17.16 | 17.65 | 16.81 | 16.96 | 16.96 | -0.24 (-1.40%) | 24,996,651 |
| 7 Jan 2020 | CNY | 17.39 | 17.68 | 17.03 | 17.2 | 17.2 | -0.09 (-0.52%) | 27,317,820 |
| 6 Jan 2020 | CNY | 16.4 | 17.36 | 16.2 | 17.29 | 17.29 | +0.68 (+4.09%) | 38,682,602 |
| 3 Jan 2020 | CNY | 15.84 | 16.73 | 15.84 | 16.61 | 16.61 | +0.9 (+5.73%) | 34,251,706 |
| 2 Jan 2020 | CNY | 15.62 | 15.93 | 15.6 | 15.71 | 15.71 | +0.29 (+1.88%) | 17,655,339 |
| 31 Dec 2019 | CNY | 15.6 | 15.75 | 15.33 | 15.42 | 15.42 | -0.1 (-0.64%) | 13,755,400 |
| 30 Dec 2019 | CNY | 15.4 | 15.78 | 15.21 | 15.52 | 15.52 | -0.11 (-0.70%) | 15,230,873 |
| 27 Dec 2019 | CNY | 15.65 | 16.04 | 15.6 | 15.63 | 15.63 | -0.12 (-0.76%) | 20,610,368 |
| 26 Dec 2019 | CNY | 15.61 | 16.15 | 15.5 | 15.75 | 15.75 | +0.24 (+1.55%) | 20,773,657 |
| 25 Dec 2019 | CNY | 14.63 | 16.1 | 14.63 | 15.51 | 15.51 | +0.79 (+5.37%) | 30,594,843 |
| 24 Dec 2019 | CNY | 14.46 | 14.79 | 14.46 | 14.72 | 14.72 | +0.29 (+2.01%) | 9,276,198 |
| 23 Dec 2019 | CNY | 14.92 | 14.92 | 14.35 | 14.43 | 14.43 | -0.47 (-3.15%) | 12,548,904 |
| 20 Dec 2019 | CNY | 15.4 | 15.44 | 14.88 | 14.9 | 14.9 | -0.5 (-3.25%) | 15,785,232 |
| 19 Dec 2019 | CNY | 15.21 | 15.59 | 15.01 | 15.4 | 15.4 | +0.23 (+1.52%) | 20,887,665 |
| 18 Dec 2019 | CNY | 15.31 | 15.45 | 15.13 | 15.17 | 15.17 | -0.09 (-0.59%) | 15,934,941 |
| 17 Dec 2019 | CNY | 15.14 | 15.63 | 15.03 | 15.26 | 15.26 | +0.02 (+0.13%) | 21,772,492 |
| 16 Dec 2019 | CNY | 14.86 | 15.25 | 14.81 | 15.24 | 15.24 | +0.44 (+2.97%) | 17,872,754 |
| 13 Dec 2019 | CNY | 14.88 | 14.97 | 14.57 | 14.8 | 14.8 | +0.04 (+0.27%) | 15,173,487 |
| 12 Dec 2019 | CNY | 15.1 | 15.47 | 14.69 | 14.76 | 14.76 | -0.14 (-0.94%) | 22,534,003 |
| 11 Dec 2019 | CNY | 14.39 | 14.96 | 14.3 | 14.9 | 14.9 | +0.59 (+4.12%) | 24,910,922 |
| 10 Dec 2019 | CNY | 14.08 | 14.35 | 13.92 | 14.31 | 14.31 | +0.18 (+1.27%) | 14,260,870 |
| 9 Dec 2019 | CNY | 14.24 | 14.44 | 14.1 | 14.13 | 14.13 | +0.04 (+0.28%) | 15,479,814 |
| 6 Dec 2019 | CNY | 13.76 | 14.22 | 13.76 | 14.09 | 14.09 | +0.29 (+2.10%) | 17,645,499 |
| 5 Dec 2019 | CNY | 13.41 | 13.94 | 13.4 | 13.8 | 13.8 | +0.42 (+3.14%) | 17,700,412 |
