| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 18.96 | 19.37 | 18.73 | 18.97 | 18.97 | -0.09 (-0.47%) | 26,973,411 |
| 14 Jan 2020 | CNY | 19.32 | 19.85 | 18.96 | 19.06 | 19.06 | -0.28 (-1.45%) | 33,644,511 |
| 13 Jan 2020 | CNY | 18.83 | 19.34 | 18.51 | 19.34 | 19.34 | +0.33 (+1.74%) | 30,769,665 |
| 10 Jan 2020 | CNY | 19.1 | 19.3 | 18.67 | 19.01 | 19.01 | -0.19 (-0.99%) | 25,803,607 |
| 9 Jan 2020 | CNY | 19.29 | 19.59 | 18.7 | 19.2 | 19.2 | +0.24 (+1.27%) | 39,393,353 |
| 8 Jan 2020 | CNY | 19.12 | 19.45 | 18.89 | 18.96 | 18.96 | -0.61 (-3.12%) | 41,643,521 |
| 7 Jan 2020 | CNY | 18.03 | 19.8 | 17.89 | 19.57 | 19.57 | +1.57 (+8.72%) | 60,032,053 |
| 6 Jan 2020 | CNY | 17.57 | 18.49 | 17.5 | 18 | 18 | +0.07 (+0.39%) | 43,346,270 |
| 3 Jan 2020 | CNY | 17.75 | 18.34 | 17.68 | 17.93 | 17.93 | +0.18 (+1.01%) | 39,780,516 |
| 2 Jan 2020 | CNY | 16.85 | 18.26 | 16.71 | 17.75 | 17.75 | +1 (+5.97%) | 43,535,962 |
| 31 Dec 2019 | CNY | 16.89 | 17.1 | 16.53 | 16.75 | 16.75 | -0.2 (-1.18%) | 26,242,982 |
| 30 Dec 2019 | CNY | 16.87 | 17.12 | 16.41 | 16.95 | 16.95 | -0.05 (-0.29%) | 26,882,824 |
| 27 Dec 2019 | CNY | 17.4 | 17.56 | 16.95 | 17 | 17 | -0.4 (-2.30%) | 31,337,233 |
| 26 Dec 2019 | CNY | 17.33 | 17.75 | 16.98 | 17.4 | 17.4 | +0.02 (+0.12%) | 34,643,380 |
| 25 Dec 2019 | CNY | 17.21 | 17.89 | 17.11 | 17.38 | 17.38 | +0.06 (+0.35%) | 47,555,616 |
| 24 Dec 2019 | CNY | 16.48 | 17.43 | 16.34 | 17.32 | 17.32 | +0.98 (+6.00%) | 43,938,098 |
| 23 Dec 2019 | CNY | 16.15 | 16.96 | 15.92 | 16.34 | 16.34 | +0.1 (+0.62%) | 39,792,729 |
| 20 Dec 2019 | CNY | 16.79 | 17.18 | 16.24 | 16.24 | 16.24 | -0.65 (-3.85%) | 40,858,668 |
| 19 Dec 2019 | CNY | 16.68 | 17.18 | 16.41 | 16.89 | 16.89 | +0.26 (+1.56%) | 42,570,820 |
| 18 Dec 2019 | CNY | 15.91 | 17.15 | 15.9 | 16.63 | 16.63 | +0.63 (+3.94%) | 52,320,753 |
| 17 Dec 2019 | CNY | 15.89 | 16.31 | 15.79 | 16 | 16 | +0.1 (+0.63%) | 45,357,414 |
| 16 Dec 2019 | CNY | 15.24 | 16.05 | 15.19 | 15.9 | 15.9 | +0.66 (+4.33%) | 43,619,740 |
| 13 Dec 2019 | CNY | 15.4 | 15.46 | 15.05 | 15.24 | 15.24 | -0.02 (-0.13%) | 28,949,691 |
| 12 Dec 2019 | CNY | 14.9 | 15.4 | 14.76 | 15.26 | 15.26 | +0.36 (+2.42%) | 30,851,385 |
| 11 Dec 2019 | CNY | 15.16 | 15.34 | 14.84 | 14.9 | 14.9 | -0.3 (-1.97%) | 25,389,327 |
| 10 Dec 2019 | CNY | 15.09 | 15.26 | 14.85 | 15.2 | 15.2 | +0.12 (+0.80%) | 26,480,693 |
| 9 Dec 2019 | CNY | 14.85 | 15.29 | 14.8 | 15.08 | 15.08 | +0.2 (+1.34%) | 35,868,018 |
| 6 Dec 2019 | CNY | 14.39 | 15.09 | 14.32 | 14.88 | 14.88 | +0.49 (+3.41%) | 41,976,619 |
| 5 Dec 2019 | CNY | 14.17 | 14.43 | 14.13 | 14.39 | 14.39 | +0.3 (+2.13%) | 21,702,883 |
| 4 Dec 2019 | CNY | 14.13 | 14.32 | 14.04 | 14.09 | 14.09 | -0.11 (-0.77%) | 14,792,778 |
