| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 17.5889 | 17.8333 | 17.2722 | 17.4722 | 17.4722 | -0.156 (-0.88%) | 15,265,018 |
| 15 Jan 2020 | CNY | 18.2 | 18.2 | 17.5 | 17.6278 | 17.6278 | -0.611 (-3.35%) | 17,935,975 |
| 14 Jan 2020 | CNY | 17.9833 | 18.3222 | 17.9 | 18.2389 | 18.2389 | +0.183 (+1.02%) | 13,910,749 |
| 13 Jan 2020 | CNY | 18.3778 | 18.3778 | 17.55 | 18.0556 | 18.0556 | -0.189 (-1.03%) | 13,416,987 |
| 10 Jan 2020 | CNY | 18.2778 | 18.4278 | 18 | 18.2444 | 18.2444 | -0.022 (-0.12%) | 8,449,169 |
| 9 Jan 2020 | CNY | 17.9833 | 18.3444 | 17.8389 | 18.2667 | 18.2667 | +0.445 (+2.49%) | 10,431,104 |
| 8 Jan 2020 | CNY | 18.0778 | 18.2778 | 17.7222 | 17.8222 | 17.8222 | -0.344 (-1.90%) | 9,469,765 |
| 7 Jan 2020 | CNY | 18.1667 | 18.4611 | 17.8944 | 18.1667 | 18.1667 | 0.0 (0.0%) | 9,941,682 |
| 6 Jan 2020 | CNY | 17.5111 | 18.5944 | 17.5056 | 18.1667 | 18.1667 | +0.55 (+3.12%) | 16,399,038 |
| 3 Jan 2020 | CNY | 17.8889 | 17.9444 | 17.5556 | 17.6167 | 17.6167 | -0.278 (-1.55%) | 10,228,363 |
| 2 Jan 2020 | CNY | 17.2167 | 18.0778 | 17.1722 | 17.8944 | 17.8944 | +0.722 (+4.21%) | 11,505,427 |
| 31 Dec 2019 | CNY | 17.1722 | 17.3111 | 16.9889 | 17.1722 | 17.1722 | +0.061 (+0.36%) | 7,511,625 |
| 30 Dec 2019 | CNY | 17.25 | 17.3611 | 17 | 17.1111 | 17.1111 | -0.117 (-0.68%) | 9,157,843 |
| 27 Dec 2019 | CNY | 17.3611 | 17.4056 | 17.1556 | 17.2278 | 17.2278 | -0.139 (-0.80%) | 6,672,648 |
| 26 Dec 2019 | CNY | 16.8111 | 17.4333 | 16.7889 | 17.3667 | 17.3667 | +0.472 (+2.80%) | 9,697,098 |
| 25 Dec 2019 | CNY | 16.6833 | 16.9167 | 16.5944 | 16.8944 | 16.8944 | +0.094 (+0.56%) | 6,636,857 |
| 24 Dec 2019 | CNY | 16.6167 | 16.8944 | 16.6167 | 16.8 | 16.8 | +0.083 (+0.50%) | 5,994,874 |
| 23 Dec 2019 | CNY | 16.5278 | 16.9222 | 16.3167 | 16.7167 | 16.7167 | +0.2 (+1.21%) | 8,800,459 |
| 20 Dec 2019 | CNY | 16.4167 | 16.6778 | 16.3889 | 16.5167 | 16.5167 | +0.017 (+0.10%) | 6,742,877 |
| 19 Dec 2019 | CNY | 16.6944 | 16.8 | 16.4167 | 16.5 | 16.5 | -0.178 (-1.07%) | 7,243,776 |
| 18 Dec 2019 | CNY | 16.4889 | 16.8111 | 16.35 | 16.6778 | 16.6778 | +0.183 (+1.11%) | 10,301,254 |
| 17 Dec 2019 | CNY | 16.1778 | 16.6389 | 16.0722 | 16.4944 | 16.4944 | +0.228 (+1.40%) | 11,205,970 |
| 16 Dec 2019 | CNY | 16.1222 | 16.3167 | 15.9611 | 16.2667 | 16.2667 | +0.211 (+1.31%) | 13,367,109 |
| 13 Dec 2019 | CNY | 16.1167 | 16.3222 | 16.0167 | 16.0556 | 16.0556 | +0.067 (+0.42%) | 16,694,694 |
| 12 Dec 2019 | CNY | 15.8667 | 16.1444 | 15.7 | 15.9889 | 15.9889 | +0.133 (+0.84%) | 13,506,426 |
| 11 Dec 2019 | CNY | 15.9111 | 15.9833 | 15.7667 | 15.8556 | 15.8556 | -0.005 (-0.03%) | 6,161,436 |
| 10 Dec 2019 | CNY | 15.9 | 15.9722 | 15.7278 | 15.8611 | 15.8611 | -0.028 (-0.17%) | 7,421,279 |
| 9 Dec 2019 | CNY | 15.6389 | 16.0333 | 15.6111 | 15.8889 | 15.8889 | +0.244 (+1.56%) | 12,101,511 |
| 6 Dec 2019 | CNY | 15.65 | 15.6889 | 15.4944 | 15.6444 | 15.6444 | +0.017 (+0.11%) | 7,635,951 |
| 5 Dec 2019 | CNY | 15.2778 | 15.7222 | 15.25 | 15.6278 | 15.6278 | +0.306 (+1.99%) | 10,991,858 |
