| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 16.69 | 17.17 | 16.52 | 16.92 | 16.92 | +0.28 (+1.68%) | 3,596,261 |
| 15 Jan 2020 | CNY | 16.9 | 17.08 | 16.56 | 16.64 | 16.64 | -0.44 (-2.58%) | 2,989,354 |
| 14 Jan 2020 | CNY | 17.35 | 17.35 | 16.75 | 17.08 | 17.08 | -0.04 (-0.23%) | 3,953,375 |
| 13 Jan 2020 | CNY | 17 | 17.38 | 16.63 | 17.12 | 17.12 | +0.14 (+0.82%) | 4,257,327 |
| 10 Jan 2020 | CNY | 16.67 | 17.49 | 16.55 | 16.98 | 16.98 | +0.28 (+1.68%) | 6,212,329 |
| 9 Jan 2020 | CNY | 17.06 | 17.24 | 16.48 | 16.7 | 16.7 | -0.07 (-0.42%) | 5,921,977 |
| 8 Jan 2020 | CNY | 16.7 | 17.65 | 16.55 | 16.77 | 16.77 | +0.07 (+0.42%) | 9,910,531 |
| 7 Jan 2020 | CNY | 16.05 | 16.92 | 15.83 | 16.7 | 16.7 | +0.77 (+4.83%) | 8,220,200 |
| 6 Jan 2020 | CNY | 15.34 | 16.45 | 15.32 | 15.93 | 15.93 | +0.57 (+3.71%) | 7,180,797 |
| 3 Jan 2020 | CNY | 15.55 | 15.55 | 15.26 | 15.36 | 15.36 | -0.14 (-0.90%) | 2,128,200 |
| 2 Jan 2020 | CNY | 15.1 | 15.53 | 15.04 | 15.5 | 15.5 | +0.48 (+3.20%) | 2,779,092 |
| 31 Dec 2019 | CNY | 15.19 | 15.2 | 14.89 | 15.02 | 15.02 | -0.18 (-1.18%) | 1,432,600 |
| 30 Dec 2019 | CNY | 15.01 | 15.26 | 14.72 | 15.2 | 15.2 | +0.08 (+0.53%) | 2,081,346 |
| 27 Dec 2019 | CNY | 15.37 | 15.42 | 15.07 | 15.12 | 15.12 | -0.2 (-1.31%) | 2,439,700 |
| 26 Dec 2019 | CNY | 15.22 | 15.32 | 15.03 | 15.32 | 15.32 | +0.1 (+0.66%) | 2,297,909 |
| 25 Dec 2019 | CNY | 15.11 | 15.36 | 15.11 | 15.22 | 15.22 | +0.01 (+0.07%) | 1,568,677 |
| 24 Dec 2019 | CNY | 15.07 | 15.28 | 15.03 | 15.21 | 15.21 | +0.07 (+0.46%) | 1,574,260 |
| 23 Dec 2019 | CNY | 15.16 | 15.33 | 15.05 | 15.14 | 15.14 | -0.02 (-0.13%) | 1,884,139 |
| 20 Dec 2019 | CNY | 15.38 | 15.46 | 15.16 | 15.16 | 15.16 | -0.21 (-1.37%) | 2,612,581 |
| 19 Dec 2019 | CNY | 15.46 | 15.56 | 15.29 | 15.37 | 15.37 | -0.18 (-1.16%) | 3,712,081 |
| 18 Dec 2019 | CNY | 15.32 | 15.58 | 15.1 | 15.55 | 15.55 | +0.07 (+0.45%) | 6,334,777 |
| 17 Dec 2019 | CNY | 16.46 | 16.46 | 15.4 | 15.48 | 15.48 | -0.27 (-1.71%) | 10,742,292 |
| 16 Dec 2019 | CNY | 14.32 | 15.75 | 14.27 | 15.75 | 15.75 | +1.43 (+9.99%) | 8,953,278 |
| 13 Dec 2019 | CNY | 14.29 | 14.34 | 14.16 | 14.32 | 14.32 | +0.17 (+1.20%) | 879,875 |
| 12 Dec 2019 | CNY | 14.12 | 14.39 | 14.12 | 14.15 | 14.15 | -0.16 (-1.12%) | 717,626 |
| 11 Dec 2019 | CNY | 14.24 | 14.46 | 14.09 | 14.31 | 14.31 | +0.13 (+0.92%) | 999,538 |
| 10 Dec 2019 | CNY | 14.1 | 14.23 | 14.08 | 14.18 | 14.18 | +0.02 (+0.14%) | 670,975 |
| 9 Dec 2019 | CNY | 14.16 | 14.22 | 14.1 | 14.16 | 14.16 | 0.0 (0.0%) | 706,700 |
| 6 Dec 2019 | CNY | 14.23 | 14.23 | 14.04 | 14.16 | 14.16 | -0.09 (-0.63%) | 942,800 |
| 5 Dec 2019 | CNY | 14.26 | 14.35 | 14.16 | 14.25 | 14.25 | -0.06 (-0.42%) | 1,493,800 |
