| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 14.05 | 14.13 | 13.86 | 13.96 | 13.96 | -0.04 (-0.29%) | 793,141 |
| 15 Jan 2020 | CNY | 14.14 | 14.19 | 13.93 | 14 | 14 | -0.14 (-0.99%) | 875,408 |
| 14 Jan 2020 | CNY | 14.29 | 14.29 | 14.06 | 14.14 | 14.14 | -0.06 (-0.42%) | 930,126 |
| 13 Jan 2020 | CNY | 13.91 | 14.24 | 13.8 | 14.2 | 14.2 | +0.24 (+1.72%) | 1,298,229 |
| 10 Jan 2020 | CNY | 14.03 | 14.19 | 13.9 | 13.96 | 13.96 | -0.01 (-0.07%) | 1,137,421 |
| 9 Jan 2020 | CNY | 13.9 | 14.15 | 13.88 | 13.97 | 13.97 | +0.14 (+1.01%) | 1,116,030 |
| 8 Jan 2020 | CNY | 14.07 | 14.13 | 13.75 | 13.83 | 13.83 | -0.28 (-1.98%) | 1,138,145 |
| 7 Jan 2020 | CNY | 13.95 | 14.13 | 13.9 | 14.11 | 14.11 | +0.17 (+1.22%) | 1,231,755 |
| 6 Jan 2020 | CNY | 13.88 | 14.05 | 13.78 | 13.94 | 13.94 | +0.01 (+0.07%) | 1,420,824 |
| 3 Jan 2020 | CNY | 13.87 | 14.07 | 13.81 | 13.93 | 13.93 | +0.06 (+0.43%) | 1,015,959 |
| 2 Jan 2020 | CNY | 13.68 | 13.98 | 13.68 | 13.87 | 13.87 | +0.19 (+1.39%) | 1,278,767 |
| 31 Dec 2019 | CNY | 13.65 | 13.74 | 13.54 | 13.68 | 13.68 | +0.03 (+0.22%) | 652,222 |
| 30 Dec 2019 | CNY | 13.56 | 13.67 | 13.33 | 13.65 | 13.65 | +0.1 (+0.74%) | 909,471 |
| 27 Dec 2019 | CNY | 13.89 | 13.89 | 13.52 | 13.55 | 13.55 | -0.17 (-1.24%) | 880,415 |
| 26 Dec 2019 | CNY | 13.55 | 13.75 | 13.55 | 13.72 | 13.72 | +0.18 (+1.33%) | 952,386 |
| 25 Dec 2019 | CNY | 13.57 | 13.73 | 13.5 | 13.54 | 13.54 | -0.02 (-0.15%) | 750,155 |
| 24 Dec 2019 | CNY | 13.39 | 13.68 | 13.33 | 13.56 | 13.56 | +0.25 (+1.88%) | 894,783 |
| 23 Dec 2019 | CNY | 13.6 | 13.63 | 13.26 | 13.31 | 13.31 | -0.32 (-2.35%) | 872,903 |
| 20 Dec 2019 | CNY | 13.8 | 13.87 | 13.63 | 13.63 | 13.63 | -0.17 (-1.23%) | 1,093,282 |
| 19 Dec 2019 | CNY | 13.6 | 13.8 | 13.56 | 13.8 | 13.8 | +0.15 (+1.10%) | 829,427 |
| 18 Dec 2019 | CNY | 13.79 | 13.84 | 13.58 | 13.65 | 13.65 | -0.06 (-0.44%) | 1,542,061 |
| 17 Dec 2019 | CNY | 13.59 | 13.8 | 13.59 | 13.71 | 13.71 | +0.07 (+0.51%) | 677,083 |
| 16 Dec 2019 | CNY | 13.57 | 13.7 | 13.44 | 13.64 | 13.64 | +0.14 (+1.04%) | 769,438 |
| 13 Dec 2019 | CNY | 13.48 | 13.55 | 13.36 | 13.5 | 13.5 | +0.14 (+1.05%) | 607,271 |
| 12 Dec 2019 | CNY | 13.44 | 13.5 | 13.35 | 13.36 | 13.36 | -0.14 (-1.04%) | 499,268 |
| 11 Dec 2019 | CNY | 13.46 | 13.56 | 13.41 | 13.5 | 13.5 | -0.02 (-0.15%) | 421,338 |
| 10 Dec 2019 | CNY | 13.38 | 13.52 | 13.36 | 13.52 | 13.52 | +0.12 (+0.90%) | 606,890 |
| 9 Dec 2019 | CNY | 13.39 | 13.5 | 13.37 | 13.4 | 13.4 | +0.01 (+0.07%) | 276,702 |
| 6 Dec 2019 | CNY | 13.38 | 13.44 | 13.29 | 13.39 | 13.39 | +0.05 (+0.37%) | 386,216 |
| 5 Dec 2019 | CNY | 13.2 | 13.38 | 13.13 | 13.34 | 13.34 | +0.12 (+0.91%) | 736,905 |
