| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 19.6105 | 20.079 | 19.4105 | 19.5632 | 19.5632 | -0.116 (-0.59%) | 28,939,998 |
| 15 Jan 2020 | CNY | 18.5 | 20.0842 | 18.4211 | 19.679 | 19.679 | +1.363 (+7.44%) | 43,581,426 |
| 14 Jan 2020 | CNY | 18.8737 | 18.8737 | 18.279 | 18.3158 | 18.3158 | -0.568 (-3.01%) | 25,455,934 |
| 13 Jan 2020 | CNY | 18.1632 | 18.9474 | 17.6316 | 18.8842 | 18.8842 | +0.658 (+3.61%) | 30,277,849 |
| 10 Jan 2020 | CNY | 18.1842 | 18.6842 | 18.1421 | 18.2263 | 18.2263 | +0.121 (+0.67%) | 27,445,940 |
| 9 Jan 2020 | CNY | 17.8947 | 18.1053 | 17.7 | 18.1053 | 18.1053 | +0.537 (+3.06%) | 20,592,006 |
| 8 Jan 2020 | CNY | 17.8947 | 18.5474 | 17.5158 | 17.5684 | 17.5684 | -0.484 (-2.68%) | 25,678,391 |
| 7 Jan 2020 | CNY | 18.0053 | 18.0737 | 17.7263 | 18.0526 | 18.0526 | +0.047 (+0.26%) | 21,562,687 |
| 6 Jan 2020 | CNY | 17.3316 | 18.079 | 17.2105 | 18.0053 | 18.0053 | +0.363 (+2.06%) | 29,111,724 |
| 3 Jan 2020 | CNY | 17.5421 | 17.9474 | 17.2737 | 17.6421 | 17.6421 | +0.137 (+0.78%) | 23,913,785 |
| 2 Jan 2020 | CNY | 16.9737 | 17.8579 | 16.8368 | 17.5053 | 17.5053 | +0.668 (+3.97%) | 27,431,291 |
| 31 Dec 2019 | CNY | 16.779 | 17.3158 | 16.7105 | 16.8368 | 16.8368 | -0.016 (-0.09%) | 16,867,174 |
| 30 Dec 2019 | CNY | 16.7263 | 17.1316 | 16.1 | 16.8526 | 16.8526 | -0.095 (-0.56%) | 22,078,533 |
| 27 Dec 2019 | CNY | 17.5632 | 17.6263 | 16.7684 | 16.9474 | 16.9474 | -0.595 (-3.39%) | 26,824,146 |
| 26 Dec 2019 | CNY | 17.7947 | 17.979 | 17.2632 | 17.5421 | 17.5421 | -0.379 (-2.11%) | 27,303,722 |
| 25 Dec 2019 | CNY | 17.2526 | 18.2526 | 17.0211 | 17.9211 | 17.9211 | +0.505 (+2.90%) | 38,487,823 |
| 24 Dec 2019 | CNY | 17.3526 | 17.679 | 16.3158 | 17.4158 | 17.4158 | +0.111 (+0.64%) | 35,056,793 |
| 23 Dec 2019 | CNY | 18.7579 | 18.9158 | 17.1316 | 17.3053 | 17.3053 | -1.732 (-9.10%) | 57,569,065 |
| 20 Dec 2019 | CNY | 17.3053 | 19.0368 | 17.0684 | 19.0368 | 19.0368 | +1.732 (+10.01%) | 55,896,890 |
| 19 Dec 2019 | CNY | 17.8947 | 18.6053 | 17.1368 | 17.3053 | 17.3053 | -0.589 (-3.29%) | 38,106,263 |
| 18 Dec 2019 | CNY | 17.5 | 17.9895 | 17.3105 | 17.8947 | 17.8947 | +0.342 (+1.95%) | 43,814,999 |
| 17 Dec 2019 | CNY | 17.4211 | 17.579 | 16.9316 | 17.5526 | 17.5526 | -0.032 (-0.18%) | 45,233,119 |
| 16 Dec 2019 | CNY | 17.2526 | 17.879 | 17.0526 | 17.5842 | 17.5842 | +0.305 (+1.77%) | 53,456,631 |
| 13 Dec 2019 | CNY | 16.3 | 17.5421 | 16.1684 | 17.279 | 17.279 | +1.053 (+6.49%) | 63,312,153 |
| 12 Dec 2019 | CNY | 15 | 16.4895 | 15 | 16.2263 | 16.2263 | +1.237 (+8.25%) | 63,095,194 |
| 11 Dec 2019 | CNY | 15.7895 | 15.8053 | 14.9737 | 14.9895 | 14.9895 | -0.879 (-5.54%) | 38,464,244 |
| 10 Dec 2019 | CNY | 15.4632 | 16.0105 | 15.3526 | 15.8684 | 15.8684 | +0.395 (+2.55%) | 31,837,426 |
| 9 Dec 2019 | CNY | 15.7368 | 15.9368 | 15.4526 | 15.4737 | 15.4737 | -0.21 (-1.34%) | 31,889,088 |
| 6 Dec 2019 | CNY | 15.0947 | 15.8368 | 14.9474 | 15.6842 | 15.6842 | +0.59 (+3.91%) | 41,521,045 |
| 5 Dec 2019 | CNY | 15.2105 | 15.5684 | 15.0684 | 15.0947 | 15.0947 | -0.074 (-0.49%) | 38,504,761 |
