| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 16.88 | 17.14 | 16.61 | 17.13 | 17.13 | +0.25 (+1.48%) | 8,892,225 |
| 14 Jan 2020 | CNY | 16.81 | 17.08 | 16.71 | 16.88 | 16.88 | +0.07 (+0.42%) | 8,938,652 |
| 13 Jan 2020 | CNY | 16.48 | 16.83 | 16.16 | 16.81 | 16.81 | +0.45 (+2.75%) | 8,317,202 |
| 10 Jan 2020 | CNY | 16.88 | 17.01 | 16.1 | 16.36 | 16.36 | -0.56 (-3.31%) | 10,406,714 |
| 9 Jan 2020 | CNY | 16.73 | 17.16 | 16.6 | 16.92 | 16.92 | +0.38 (+2.30%) | 11,910,306 |
| 8 Jan 2020 | CNY | 17.45 | 17.45 | 16.45 | 16.54 | 16.54 | -1.13 (-6.40%) | 13,942,002 |
| 7 Jan 2020 | CNY | 17.09 | 17.76 | 16.82 | 17.67 | 17.67 | +0.63 (+3.70%) | 17,773,847 |
| 6 Jan 2020 | CNY | 16.51 | 17.26 | 16.42 | 17.04 | 17.04 | +0.15 (+0.89%) | 12,741,196 |
| 3 Jan 2020 | CNY | 16.8 | 17.1 | 16.71 | 16.89 | 16.89 | -0.04 (-0.24%) | 10,902,046 |
| 2 Jan 2020 | CNY | 16.12 | 17.26 | 15.96 | 16.93 | 16.93 | +1.06 (+6.68%) | 15,825,901 |
| 31 Dec 2019 | CNY | 16.24 | 16.26 | 15.63 | 15.87 | 15.87 | -0.25 (-1.55%) | 7,517,800 |
| 30 Dec 2019 | CNY | 15.75 | 16.24 | 14.82 | 16.12 | 16.12 | +0.1 (+0.62%) | 11,351,100 |
| 27 Dec 2019 | CNY | 16.52 | 16.91 | 16 | 16.02 | 16.02 | -0.48 (-2.91%) | 12,463,395 |
| 26 Dec 2019 | CNY | 16.36 | 16.57 | 16.08 | 16.5 | 16.5 | +0.01 (+0.06%) | 10,924,416 |
| 25 Dec 2019 | CNY | 16.68 | 16.87 | 16.18 | 16.49 | 16.49 | -0.19 (-1.14%) | 12,557,531 |
| 24 Dec 2019 | CNY | 16.43 | 16.84 | 16.22 | 16.68 | 16.68 | +0.38 (+2.33%) | 11,716,189 |
| 23 Dec 2019 | CNY | 16.65 | 17.05 | 15.85 | 16.3 | 16.3 | -0.36 (-2.16%) | 14,079,500 |
| 20 Dec 2019 | CNY | 17.7 | 18.36 | 16.55 | 16.66 | 16.66 | -1.33 (-7.39%) | 23,997,586 |
| 19 Dec 2019 | CNY | 17.4 | 18.95 | 17.28 | 17.99 | 17.99 | +0.31 (+1.75%) | 27,732,501 |
| 18 Dec 2019 | CNY | 16.72 | 17.88 | 16.5 | 17.68 | 17.68 | +0.84 (+4.99%) | 27,748,716 |
| 17 Dec 2019 | CNY | 16.4 | 17.8 | 16.16 | 16.84 | 16.84 | +0.3 (+1.81%) | 25,940,121 |
| 16 Dec 2019 | CNY | 16.05 | 16.87 | 15.91 | 16.54 | 16.54 | +0.49 (+3.05%) | 21,912,216 |
| 13 Dec 2019 | CNY | 15.85 | 16.24 | 15.66 | 16.05 | 16.05 | +0.09 (+0.56%) | 15,956,300 |
| 12 Dec 2019 | CNY | 15.47 | 16.45 | 15.35 | 15.96 | 15.96 | +0.33 (+2.11%) | 21,219,479 |
| 11 Dec 2019 | CNY | 16.02 | 16.49 | 15.61 | 15.63 | 15.63 | -0.49 (-3.04%) | 19,877,163 |
| 10 Dec 2019 | CNY | 15.47 | 16.49 | 15.26 | 16.12 | 16.12 | +0.44 (+2.81%) | 29,424,771 |
| 9 Dec 2019 | CNY | 16 | 16.36 | 15.15 | 15.68 | 15.68 | +0.17 (+1.10%) | 36,804,532 |
| 6 Dec 2019 | CNY | 14 | 15.51 | 13.9 | 15.51 | 15.51 | +1.41 (+10%) | 25,602,163 |
| 5 Dec 2019 | CNY | 13.86 | 14.14 | 13.69 | 14.1 | 14.1 | +0.43 (+3.15%) | 15,964,495 |
| 4 Dec 2019 | CNY | 14.08 | 14.55 | 13.66 | 13.67 | 13.67 | -0.67 (-4.67%) | 18,952,176 |
