| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 13.95 | 14.1167 | 13.7667 | 13.8333 | 13.8333 | -0.092 (-0.66%) | 1,822,244 |
| 15 Jan 2020 | CNY | 13.9167 | 14.0167 | 13.5833 | 13.925 | 13.925 | -0.008 (-0.06%) | 2,210,029 |
| 14 Jan 2020 | CNY | 14.4 | 14.4 | 13.9333 | 13.9333 | 13.9333 | -0.4 (-2.79%) | 2,046,360 |
| 13 Jan 2020 | CNY | 14.1833 | 14.3333 | 13.9583 | 14.3333 | 14.3333 | +0.067 (+0.47%) | 2,312,036 |
| 10 Jan 2020 | CNY | 14.6667 | 14.7333 | 14.1917 | 14.2667 | 14.2667 | -0.4 (-2.73%) | 2,855,431 |
| 9 Jan 2020 | CNY | 14.6083 | 14.975 | 14.375 | 14.6667 | 14.6667 | +0.125 (+0.86%) | 3,720,572 |
| 8 Jan 2020 | CNY | 14.1167 | 14.7667 | 13.8167 | 14.5417 | 14.5417 | +0.342 (+2.41%) | 5,783,775 |
| 7 Jan 2020 | CNY | 14.2167 | 14.3667 | 14.0167 | 14.2 | 14.2 | +0.117 (+0.83%) | 3,286,746 |
| 6 Jan 2020 | CNY | 13.9 | 14.15 | 13.5917 | 14.0833 | 14.0833 | +0.158 (+1.14%) | 3,596,203 |
| 3 Jan 2020 | CNY | 13.9833 | 14.0417 | 13.7583 | 13.925 | 13.925 | -0.058 (-0.42%) | 1,848,067 |
| 2 Jan 2020 | CNY | 13.8583 | 14.0333 | 13.6667 | 13.9833 | 13.9833 | +0.275 (+2.01%) | 2,750,001 |
| 31 Dec 2019 | CNY | 13.7 | 13.9333 | 13.6167 | 13.7083 | 13.7083 | -0.092 (-0.66%) | 2,609,656 |
| 30 Dec 2019 | CNY | 13.8083 | 13.9417 | 13.2333 | 13.8 | 13.8 | -0.258 (-1.84%) | 3,612,242 |
| 27 Dec 2019 | CNY | 14.6333 | 14.6333 | 14 | 14.0583 | 14.0583 | -0.608 (-4.15%) | 4,283,220 |
| 26 Dec 2019 | CNY | 13.9583 | 14.725 | 13.8083 | 14.6667 | 14.6667 | +0.708 (+5.08%) | 6,481,230 |
| 25 Dec 2019 | CNY | 14.075 | 14.2083 | 13.775 | 13.9583 | 13.9583 | -0.217 (-1.53%) | 4,808,252 |
| 24 Dec 2019 | CNY | 14.0667 | 14.175 | 13.45 | 14.175 | 14.175 | 0.0 (0.0%) | 5,691,026 |
| 23 Dec 2019 | CNY | 14.3333 | 15.3917 | 14.125 | 14.175 | 14.175 | -0.525 (-3.57%) | 9,386,644 |
| 20 Dec 2019 | CNY | 13.6917 | 14.8333 | 13.5833 | 14.7 | 14.7 | +1.217 (+9.02%) | 11,465,904 |
| 19 Dec 2019 | CNY | 13.4 | 13.5583 | 13.2167 | 13.4833 | 13.4833 | +0.125 (+0.94%) | 3,703,575 |
| 18 Dec 2019 | CNY | 13.3333 | 13.7417 | 13.175 | 13.3583 | 13.3583 | -0.017 (-0.12%) | 4,710,910 |
| 17 Dec 2019 | CNY | 13.0417 | 14 | 13.0417 | 13.375 | 13.375 | +0.417 (+3.22%) | 5,938,808 |
| 16 Dec 2019 | CNY | 12.55 | 13.3333 | 12.4167 | 12.9583 | 12.9583 | +0.558 (+4.50%) | 4,430,172 |
| 13 Dec 2019 | CNY | 12.125 | 12.4 | 12.125 | 12.4 | 12.4 | +0.275 (+2.27%) | 1,883,280 |
| 12 Dec 2019 | CNY | 12.2167 | 12.2167 | 11.9833 | 12.125 | 12.125 | -0.15 (-1.22%) | 1,970,760 |
| 11 Dec 2019 | CNY | 11.8667 | 12.3417 | 11.7583 | 12.275 | 12.275 | +0.442 (+3.73%) | 2,206,080 |
| 10 Dec 2019 | CNY | 11.65 | 11.8417 | 11.625 | 11.8333 | 11.8333 | +0.142 (+1.21%) | 582,960 |
| 9 Dec 2019 | CNY | 11.8667 | 11.8667 | 11.6667 | 11.6917 | 11.6917 | -0.1 (-0.85%) | 812,640 |
| 6 Dec 2019 | CNY | 11.6333 | 11.8083 | 11.5583 | 11.7917 | 11.7917 | +0.158 (+1.36%) | 755,040 |
| 5 Dec 2019 | CNY | 11.4917 | 11.65 | 11.3833 | 11.6333 | 11.6333 | +0.142 (+1.23%) | 731,040 |
