| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 17.19 | 17.27 | 16.73 | 16.77 | 16.77 | -0.29 (-1.70%) | 2,782,482 |
| 15 Jan 2020 | CNY | 17.4 | 17.62 | 16.99 | 17.06 | 17.06 | -0.51 (-2.90%) | 3,925,400 |
| 14 Jan 2020 | CNY | 17.33 | 17.94 | 17.2 | 17.57 | 17.57 | +0.2 (+1.15%) | 5,893,515 |
| 13 Jan 2020 | CNY | 17.29 | 17.66 | 17.08 | 17.37 | 17.37 | +0.16 (+0.93%) | 3,791,633 |
| 10 Jan 2020 | CNY | 17.45 | 17.85 | 17.18 | 17.21 | 17.21 | -0.54 (-3.04%) | 5,656,000 |
| 9 Jan 2020 | CNY | 18.44 | 18.75 | 17.6 | 17.75 | 17.75 | -0.31 (-1.72%) | 13,255,111 |
| 8 Jan 2020 | CNY | 16.25 | 18.06 | 16.21 | 18.06 | 18.06 | +1.64 (+9.99%) | 4,266,172 |
| 7 Jan 2020 | CNY | 16.26 | 16.49 | 16.1 | 16.42 | 16.42 | +0.18 (+1.11%) | 2,585,104 |
| 6 Jan 2020 | CNY | 16.06 | 16.5 | 15.83 | 16.24 | 16.24 | +0.24 (+1.50%) | 3,384,109 |
| 3 Jan 2020 | CNY | 16.06 | 16.07 | 15.77 | 16 | 16 | -0.03 (-0.19%) | 2,289,928 |
| 2 Jan 2020 | CNY | 15.98 | 16.16 | 15.91 | 16.03 | 16.03 | +0.13 (+0.82%) | 2,332,100 |
| 31 Dec 2019 | CNY | 15.95 | 16.08 | 15.8 | 15.9 | 15.9 | +0.03 (+0.19%) | 1,621,100 |
| 30 Dec 2019 | CNY | 15.87 | 16 | 15.5 | 15.87 | 15.87 | -0.2 (-1.24%) | 2,751,600 |
| 27 Dec 2019 | CNY | 16.17 | 16.59 | 15.88 | 16.07 | 16.07 | -0.03 (-0.19%) | 4,360,782 |
| 26 Dec 2019 | CNY | 15.78 | 16.39 | 15.76 | 16.1 | 16.1 | +0.37 (+2.35%) | 3,512,378 |
| 25 Dec 2019 | CNY | 15.84 | 15.89 | 15.62 | 15.73 | 15.73 | -0.17 (-1.07%) | 2,082,101 |
| 24 Dec 2019 | CNY | 15.3 | 16.07 | 15.15 | 15.9 | 15.9 | +0.77 (+5.09%) | 3,168,441 |
| 23 Dec 2019 | CNY | 15.63 | 15.68 | 14.89 | 15.13 | 15.13 | -0.51 (-3.26%) | 1,556,300 |
| 20 Dec 2019 | CNY | 15.98 | 16 | 15.6 | 15.64 | 15.64 | -0.3 (-1.88%) | 1,522,336 |
| 19 Dec 2019 | CNY | 15.82 | 15.95 | 15.7 | 15.94 | 15.94 | +0.07 (+0.44%) | 1,451,200 |
| 18 Dec 2019 | CNY | 15.78 | 15.99 | 15.71 | 15.87 | 15.87 | +0.09 (+0.57%) | 1,722,400 |
| 17 Dec 2019 | CNY | 15.6 | 16.08 | 15.6 | 15.78 | 15.78 | +0.15 (+0.96%) | 2,482,300 |
| 16 Dec 2019 | CNY | 15.61 | 15.68 | 15.47 | 15.63 | 15.63 | +0.12 (+0.77%) | 1,422,195 |
| 13 Dec 2019 | CNY | 15.37 | 15.66 | 15.31 | 15.51 | 15.51 | +0.27 (+1.77%) | 1,393,028 |
| 12 Dec 2019 | CNY | 15.3 | 15.43 | 15.22 | 15.24 | 15.24 | -0.05 (-0.33%) | 993,200 |
| 11 Dec 2019 | CNY | 15.46 | 15.53 | 15.27 | 15.29 | 15.29 | -0.13 (-0.84%) | 1,021,000 |
| 10 Dec 2019 | CNY | 15.28 | 15.54 | 15.25 | 15.42 | 15.42 | +0.07 (+0.46%) | 1,412,200 |
| 9 Dec 2019 | CNY | 15.2 | 15.58 | 15.2 | 15.35 | 15.35 | +0.07 (+0.46%) | 1,217,300 |
| 6 Dec 2019 | CNY | 15.29 | 15.38 | 15.12 | 15.28 | 15.28 | +0.07 (+0.46%) | 1,207,200 |
| 5 Dec 2019 | CNY | 14.94 | 15.28 | 14.94 | 15.21 | 15.21 | +0.23 (+1.54%) | 1,500,600 |
