| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 13.88 | 14.2 | 13.81 | 14.06 | 14.06 | +0.05 (+0.36%) | 14,887,220 |
| 15 Jan 2020 | CNY | 14.71 | 14.77 | 13.9 | 14.01 | 14.01 | -1.2 (-7.89%) | 31,754,683 |
| 14 Jan 2020 | CNY | 15.21 | 15.99 | 15.21 | 15.21 | 15.21 | -1.69 (-10.00%) | 27,819,863 |
| 13 Jan 2020 | CNY | 20.5 | 20.5 | 16.9 | 16.9 | 16.9 | -1.88 (-10.01%) | 20,685,600 |
| 10 Jan 2020 | CNY | 19.3 | 19.98 | 17.5 | 18.78 | 18.78 | -0.52 (-2.69%) | 18,236,647 |
| 9 Jan 2020 | CNY | 17.65 | 19.35 | 17.62 | 19.3 | 19.3 | +1.32 (+7.34%) | 13,838,812 |
| 8 Jan 2020 | CNY | 16.6 | 18 | 16.51 | 17.98 | 17.98 | +1.4 (+8.44%) | 21,538,838 |
| 7 Jan 2020 | CNY | 15.72 | 16.58 | 15.5 | 16.58 | 16.58 | +1.51 (+10.02%) | 13,583,309 |
| 6 Jan 2020 | CNY | 13.66 | 15.07 | 13.58 | 15.07 | 15.07 | +1.37 (+10%) | 16,532,408 |
| 3 Jan 2020 | CNY | 13.85 | 13.85 | 13.66 | 13.7 | 13.7 | -0.15 (-1.08%) | 2,583,860 |
| 2 Jan 2020 | CNY | 13.82 | 14.2 | 13.63 | 13.85 | 13.85 | +0.19 (+1.39%) | 5,833,360 |
| 31 Dec 2019 | CNY | 13.3 | 13.83 | 13.18 | 13.66 | 13.66 | +0.37 (+2.78%) | 5,352,220 |
| 30 Dec 2019 | CNY | 13.15 | 13.47 | 13.05 | 13.29 | 13.29 | +0.13 (+0.99%) | 4,388,825 |
| 27 Dec 2019 | CNY | 13.18 | 13.25 | 12.9 | 13.16 | 13.16 | -0.09 (-0.68%) | 3,350,200 |
| 26 Dec 2019 | CNY | 13.21 | 13.48 | 13.1 | 13.25 | 13.25 | +0.03 (+0.23%) | 2,829,743 |
| 25 Dec 2019 | CNY | 13.46 | 13.47 | 13.2 | 13.22 | 13.22 | -0.29 (-2.15%) | 3,493,725 |
| 24 Dec 2019 | CNY | 13.53 | 13.58 | 13.03 | 13.51 | 13.51 | -0.04 (-0.30%) | 2,445,380 |
| 23 Dec 2019 | CNY | 13.63 | 13.81 | 13.43 | 13.55 | 13.55 | -0.15 (-1.09%) | 2,398,900 |
| 20 Dec 2019 | CNY | 13.73 | 13.79 | 13.48 | 13.7 | 13.7 | -0.08 (-0.58%) | 3,417,920 |
| 19 Dec 2019 | CNY | 13.75 | 13.98 | 13.68 | 13.78 | 13.78 | +0.15 (+1.10%) | 4,669,400 |
| 18 Dec 2019 | CNY | 13.7 | 13.91 | 13.49 | 13.63 | 13.63 | -0.09 (-0.66%) | 3,345,820 |
| 17 Dec 2019 | CNY | 13.35 | 14.22 | 13.24 | 13.72 | 13.72 | +0.37 (+2.77%) | 4,916,580 |
| 16 Dec 2019 | CNY | 13.23 | 13.4 | 13.13 | 13.35 | 13.35 | +0.17 (+1.29%) | 2,872,160 |
| 13 Dec 2019 | CNY | 13.12 | 13.23 | 13.08 | 13.18 | 13.18 | +0.06 (+0.46%) | 2,827,900 |
| 12 Dec 2019 | CNY | 13.18 | 13.25 | 13.02 | 13.12 | 13.12 | -0.07 (-0.53%) | 4,160,439 |
| 11 Dec 2019 | CNY | 13.24 | 13.31 | 13.07 | 13.19 | 13.19 | -0.22 (-1.64%) | 2,197,380 |
| 10 Dec 2019 | CNY | 13.4 | 13.5 | 12.81 | 13.41 | 13.41 | +0.01 (+0.07%) | 5,567,120 |
| 9 Dec 2019 | CNY | 13.44 | 13.57 | 13.29 | 13.4 | 13.4 | +0.11 (+0.83%) | 3,790,920 |
| 6 Dec 2019 | CNY | 13.5 | 13.62 | 13.29 | 13.29 | 13.29 | -0.21 (-1.56%) | 2,191,100 |
| 5 Dec 2019 | CNY | 13.42 | 13.64 | 13.27 | 13.5 | 13.5 | +0.01 (+0.07%) | 2,389,452 |
