| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 19.2444 | 19.5944 | 18.6611 | 19.3333 | 19.3333 | -0.028 (-0.14%) | 9,806,657 |
| 14 Jan 2020 | CNY | 19.1556 | 19.8222 | 18.8333 | 19.3611 | 19.3611 | +0.289 (+1.51%) | 13,212,824 |
| 13 Jan 2020 | CNY | 17.75 | 19.3 | 17.6278 | 19.0722 | 19.0722 | +1.328 (+7.48%) | 14,461,007 |
| 10 Jan 2020 | CNY | 17.8333 | 18.2167 | 17.5278 | 17.7444 | 17.7444 | -0.239 (-1.33%) | 6,706,049 |
| 9 Jan 2020 | CNY | 17.7778 | 18.3556 | 17.5333 | 17.9833 | 17.9833 | +0.505 (+2.89%) | 9,663,971 |
| 8 Jan 2020 | CNY | 17.8333 | 17.9167 | 17.3056 | 17.4778 | 17.4778 | -0.317 (-1.78%) | 6,595,857 |
| 7 Jan 2020 | CNY | 18 | 18 | 17.6111 | 17.7944 | 17.7944 | +0.017 (+0.09%) | 6,853,912 |
| 6 Jan 2020 | CNY | 17.3889 | 18.1389 | 17.1667 | 17.7778 | 17.7778 | +0.156 (+0.88%) | 9,230,826 |
| 3 Jan 2020 | CNY | 18.3889 | 18.4 | 17.6 | 17.6222 | 17.6222 | -0.706 (-3.85%) | 10,380,882 |
| 2 Jan 2020 | CNY | 17.9333 | 18.7111 | 17.7167 | 18.3278 | 18.3278 | +0.445 (+2.49%) | 9,188,056 |
| 31 Dec 2019 | CNY | 18.1167 | 18.4167 | 17.7333 | 17.8833 | 17.8833 | -0.45 (-2.45%) | 6,888,760 |
| 30 Dec 2019 | CNY | 18.0556 | 18.8111 | 17.5111 | 18.3333 | 18.3333 | +0.167 (+0.92%) | 12,238,115 |
| 27 Dec 2019 | CNY | 19.2111 | 19.5111 | 17.9056 | 18.1667 | 18.1667 | -0.933 (-4.89%) | 12,891,238 |
| 26 Dec 2019 | CNY | 19.1444 | 19.6556 | 18.8389 | 19.1 | 19.1 | -0.128 (-0.66%) | 11,954,658 |
| 25 Dec 2019 | CNY | 19.1111 | 20.05 | 18.9444 | 19.2278 | 19.2278 | +0.122 (+0.64%) | 16,422,890 |
| 24 Dec 2019 | CNY | 17.7667 | 19.3611 | 17.7667 | 19.1056 | 19.1056 | +1.506 (+8.55%) | 14,035,629 |
| 23 Dec 2019 | CNY | 18.3333 | 18.3333 | 16.9889 | 17.6 | 17.6 | -0.817 (-4.43%) | 13,715,051 |
| 20 Dec 2019 | CNY | 18.8889 | 19.1056 | 18.0833 | 18.4167 | 18.4167 | -0.428 (-2.27%) | 8,147,628 |
| 19 Dec 2019 | CNY | 19.3611 | 19.5556 | 18.7556 | 18.8444 | 18.8444 | -0.794 (-4.05%) | 7,976,475 |
| 18 Dec 2019 | CNY | 18.95 | 20.0556 | 18.3333 | 19.6389 | 19.6389 | +0.4 (+2.08%) | 14,529,897 |
| 16 Dec 2019 | CNY | 17.6667 | 19.5056 | 17.6667 | 19.2389 | 19.2389 | +1.294 (+7.21%) | 17,368,815 |
| 13 Dec 2019 | CNY | 17.85 | 18.1389 | 16.9444 | 17.9444 | 17.9444 | +0.333 (+1.89%) | 18,010,843 |
| 12 Dec 2019 | CNY | 17.7556 | 18.8778 | 17.2222 | 17.6111 | 17.6111 | -0.339 (-1.89%) | 22,590,480 |
| 11 Dec 2019 | CNY | 16.5444 | 18.1 | 16.3944 | 17.95 | 17.95 | +1.439 (+8.71%) | 19,454,594 |
| 10 Dec 2019 | CNY | 16.0556 | 16.8333 | 16.0556 | 16.5111 | 16.5111 | +0.161 (+0.99%) | 13,033,665 |
| 9 Dec 2019 | CNY | 15.9444 | 16.6556 | 15.5556 | 16.35 | 16.35 | +0.317 (+1.98%) | 14,254,110 |
| 6 Dec 2019 | CNY | 15.5333 | 16.2222 | 15.3167 | 16.0333 | 16.0333 | +0.478 (+3.07%) | 15,660,048 |
| 5 Dec 2019 | CNY | 15.7389 | 16.4444 | 15.5556 | 15.5556 | 15.5556 | -0.2 (-1.27%) | 13,321,233 |
| 4 Dec 2019 | CNY | 15.1 | 16.1611 | 14.9167 | 15.7556 | 15.7556 | +0.161 (+1.03%) | 14,983,594 |
| 3 Dec 2019 | CNY | 15.4944 | 15.6389 | 15.1111 | 15.5944 | 15.5944 | -0.15 (-0.95%) | 9,944,242 |
