| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 16.16 | 16.24 | 15.79 | 15.88 | 15.88 | -0.37 (-2.28%) | 7,430,930 |
| 15 Jan 2020 | CNY | 16.16 | 16.28 | 15.77 | 16.25 | 16.25 | +0.28 (+1.75%) | 9,455,284 |
| 14 Jan 2020 | CNY | 16.32 | 16.41 | 15.95 | 15.97 | 15.97 | -0.47 (-2.86%) | 13,565,714 |
| 13 Jan 2020 | CNY | 15.01 | 16.59 | 15.01 | 16.44 | 16.44 | +1.14 (+7.45%) | 18,764,157 |
| 10 Jan 2020 | CNY | 14.86 | 15.66 | 14.86 | 15.3 | 15.3 | +0.43 (+2.89%) | 13,577,420 |
| 9 Jan 2020 | CNY | 14.75 | 15.19 | 14.75 | 14.87 | 14.87 | +0.43 (+2.98%) | 9,099,171 |
| 8 Jan 2020 | CNY | 14.7 | 14.83 | 14.35 | 14.44 | 14.44 | -0.45 (-3.02%) | 6,707,813 |
| 7 Jan 2020 | CNY | 14.85 | 15.03 | 14.7 | 14.89 | 14.89 | +0.03 (+0.20%) | 6,952,666 |
| 6 Jan 2020 | CNY | 14.4 | 14.89 | 14.31 | 14.86 | 14.86 | +0.26 (+1.78%) | 8,431,668 |
| 3 Jan 2020 | CNY | 14.65 | 14.77 | 14.44 | 14.6 | 14.6 | 0.0 (0.0%) | 7,885,448 |
| 2 Jan 2020 | CNY | 14.1 | 14.67 | 13.99 | 14.6 | 14.6 | +0.33 (+2.31%) | 10,133,340 |
| 31 Dec 2019 | CNY | 14.2 | 14.44 | 13.9 | 14.27 | 14.27 | -0.09 (-0.63%) | 7,773,278 |
| 30 Dec 2019 | CNY | 14.6 | 14.6 | 14 | 14.36 | 14.36 | -0.36 (-2.45%) | 10,636,382 |
| 27 Dec 2019 | CNY | 14.02 | 14.75 | 13.95 | 14.72 | 14.72 | +0.68 (+4.84%) | 14,308,926 |
| 26 Dec 2019 | CNY | 13.9 | 14.1 | 13.68 | 14.04 | 14.04 | -0.18 (-1.27%) | 7,865,335 |
| 25 Dec 2019 | CNY | 14.1 | 14.48 | 13.91 | 14.22 | 14.22 | +0.03 (+0.21%) | 7,348,601 |
| 24 Dec 2019 | CNY | 13.79 | 14.19 | 13.77 | 14.19 | 14.19 | +0.55 (+4.03%) | 6,165,091 |
| 23 Dec 2019 | CNY | 13.76 | 14.27 | 13.62 | 13.64 | 13.64 | -0.16 (-1.16%) | 6,135,451 |
| 20 Dec 2019 | CNY | 14.17 | 14.32 | 13.78 | 13.8 | 13.8 | -0.39 (-2.75%) | 5,495,616 |
| 19 Dec 2019 | CNY | 13.9 | 14.36 | 13.89 | 14.19 | 14.19 | +0.26 (+1.87%) | 6,727,334 |
| 18 Dec 2019 | CNY | 13.68 | 14.12 | 13.62 | 13.93 | 13.93 | +0.21 (+1.53%) | 7,934,192 |
| 17 Dec 2019 | CNY | 13.55 | 13.75 | 13.46 | 13.72 | 13.72 | +0.2 (+1.48%) | 6,275,643 |
| 16 Dec 2019 | CNY | 13.25 | 13.57 | 13.18 | 13.52 | 13.52 | +0.27 (+2.04%) | 5,982,740 |
| 13 Dec 2019 | CNY | 13.2 | 13.26 | 12.99 | 13.25 | 13.25 | +0.15 (+1.15%) | 4,795,142 |
| 12 Dec 2019 | CNY | 13 | 13.24 | 12.91 | 13.1 | 13.1 | +0.07 (+0.54%) | 4,416,000 |
| 11 Dec 2019 | CNY | 13.16 | 13.2 | 12.95 | 13.03 | 13.03 | -0.22 (-1.66%) | 3,946,100 |
| 10 Dec 2019 | CNY | 13.02 | 13.25 | 12.85 | 13.25 | 13.25 | +0.16 (+1.22%) | 4,751,800 |
| 9 Dec 2019 | CNY | 13.07 | 13.33 | 13.01 | 13.09 | 13.09 | +0.05 (+0.38%) | 4,880,526 |
| 6 Dec 2019 | CNY | 12.95 | 13.04 | 12.75 | 13.04 | 13.04 | +0.11 (+0.85%) | 3,860,716 |
| 5 Dec 2019 | CNY | 12.74 | 13.02 | 12.74 | 12.93 | 12.93 | +0.19 (+1.49%) | 3,943,500 |
