| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 16.91 | 17.03 | 16.6 | 16.62 | 16.62 | -0.29 (-1.71%) | 10,076,844 |
| 15 Jan 2020 | CNY | 17.18 | 17.18 | 16.84 | 16.91 | 16.91 | -0.4 (-2.31%) | 11,363,804 |
| 14 Jan 2020 | CNY | 16.72 | 17.5 | 16.68 | 17.31 | 17.31 | +0.6 (+3.59%) | 22,733,410 |
| 13 Jan 2020 | CNY | 16.33 | 16.71 | 16.11 | 16.71 | 16.71 | +0.38 (+2.33%) | 9,684,427 |
| 10 Jan 2020 | CNY | 16.5 | 16.59 | 16.27 | 16.33 | 16.33 | -0.14 (-0.85%) | 7,585,404 |
| 9 Jan 2020 | CNY | 16.37 | 16.63 | 16.23 | 16.47 | 16.47 | +0.27 (+1.67%) | 10,946,391 |
| 8 Jan 2020 | CNY | 16.93 | 16.93 | 16.2 | 16.2 | 16.2 | -0.84 (-4.93%) | 15,739,154 |
| 7 Jan 2020 | CNY | 16.79 | 17.07 | 16.73 | 17.04 | 17.04 | +0.29 (+1.73%) | 9,731,684 |
| 6 Jan 2020 | CNY | 16.75 | 17.11 | 16.66 | 16.75 | 16.75 | -0.25 (-1.47%) | 11,636,313 |
| 3 Jan 2020 | CNY | 17.11 | 17.25 | 16.83 | 17 | 17 | -0.14 (-0.82%) | 10,924,518 |
| 2 Jan 2020 | CNY | 16.81 | 17.26 | 16.61 | 17.14 | 17.14 | +0.43 (+2.57%) | 15,962,517 |
| 31 Dec 2019 | CNY | 16.54 | 16.88 | 16.45 | 16.71 | 16.71 | +0.09 (+0.54%) | 8,668,732 |
| 30 Dec 2019 | CNY | 16.47 | 16.63 | 16.01 | 16.62 | 16.62 | +0.1 (+0.61%) | 10,829,940 |
| 27 Dec 2019 | CNY | 16.4 | 17.16 | 16.4 | 16.52 | 16.52 | +0.47 (+2.93%) | 22,349,073 |
| 26 Dec 2019 | CNY | 15.94 | 16.09 | 15.83 | 16.05 | 16.05 | +0.15 (+0.94%) | 5,889,688 |
| 25 Dec 2019 | CNY | 16.05 | 16.06 | 15.72 | 15.9 | 15.9 | -0.17 (-1.06%) | 6,220,526 |
| 24 Dec 2019 | CNY | 15.7 | 16.07 | 15.62 | 16.07 | 16.07 | +0.42 (+2.68%) | 6,424,548 |
| 23 Dec 2019 | CNY | 16.4 | 16.4 | 15.61 | 15.65 | 15.65 | -0.64 (-3.93%) | 10,692,702 |
| 20 Dec 2019 | CNY | 16.99 | 17.16 | 16.26 | 16.29 | 16.29 | -0.43 (-2.57%) | 13,037,848 |
| 19 Dec 2019 | CNY | 16.47 | 16.73 | 16.39 | 16.72 | 16.72 | +0.24 (+1.46%) | 9,945,510 |
| 18 Dec 2019 | CNY | 16.58 | 16.95 | 16.44 | 16.48 | 16.48 | -0.09 (-0.54%) | 13,919,483 |
| 17 Dec 2019 | CNY | 16.45 | 16.64 | 16.31 | 16.57 | 16.57 | +0.04 (+0.24%) | 13,732,524 |
| 16 Dec 2019 | CNY | 15.83 | 16.65 | 15.81 | 16.53 | 16.53 | +0.81 (+5.15%) | 19,993,880 |
| 13 Dec 2019 | CNY | 15.5 | 15.85 | 15.45 | 15.72 | 15.72 | +0.31 (+2.01%) | 10,718,523 |
| 12 Dec 2019 | CNY | 15.65 | 15.78 | 15.37 | 15.41 | 15.41 | -0.35 (-2.22%) | 9,180,639 |
| 11 Dec 2019 | CNY | 15.63 | 15.87 | 15.47 | 15.76 | 15.76 | +0.06 (+0.38%) | 9,895,698 |
| 10 Dec 2019 | CNY | 15.83 | 15.83 | 15.43 | 15.7 | 15.7 | -0.29 (-1.81%) | 13,311,829 |
| 9 Dec 2019 | CNY | 15.58 | 16.06 | 15.39 | 15.99 | 15.99 | +0.47 (+3.03%) | 16,044,438 |
| 6 Dec 2019 | CNY | 15.45 | 15.73 | 15.35 | 15.52 | 15.52 | -0.06 (-0.39%) | 12,089,191 |
| 5 Dec 2019 | CNY | 15.3 | 15.67 | 15.11 | 15.58 | 15.58 | +0.26 (+1.70%) | 17,581,616 |
