| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 15.8747 | 15.9642 | 15.5647 | 15.9091 | 15.9091 | -0.048 (-0.30%) | 2,781,962 |
| 15 Jan 2020 | CNY | 15.7231 | 16.3705 | 15.7094 | 15.9573 | 15.9573 | +0.234 (+1.49%) | 3,234,405 |
| 14 Jan 2020 | CNY | 16.1157 | 16.1157 | 15.7231 | 15.7231 | 15.7231 | -0.276 (-1.72%) | 2,407,495 |
| 13 Jan 2020 | CNY | 15.6405 | 16.0124 | 15.3581 | 15.9986 | 15.9986 | +0.331 (+2.11%) | 3,188,966 |
| 10 Jan 2020 | CNY | 16.3912 | 16.3912 | 15.5234 | 15.668 | 15.668 | -0.413 (-2.57%) | 3,974,411 |
| 9 Jan 2020 | CNY | 15.7782 | 16.4532 | 15.7714 | 16.0813 | 16.0813 | +0.42 (+2.68%) | 4,164,093 |
| 8 Jan 2020 | CNY | 15.7369 | 16.157 | 15.6061 | 15.6612 | 15.6612 | -0.296 (-1.86%) | 4,493,998 |
| 7 Jan 2020 | CNY | 15.3995 | 16.3843 | 15.3995 | 15.9573 | 15.9573 | +0.475 (+3.07%) | 5,738,884 |
| 6 Jan 2020 | CNY | 15.4959 | 15.7025 | 15.303 | 15.4821 | 15.4821 | -0.179 (-1.14%) | 5,068,359 |
| 3 Jan 2020 | CNY | 14.6694 | 16.0124 | 14.5523 | 15.6612 | 15.6612 | +1.019 (+6.96%) | 5,701,475 |
| 2 Jan 2020 | CNY | 14.4077 | 14.876 | 14.2906 | 14.6419 | 14.6419 | +0.372 (+2.61%) | 2,739,867 |
| 31 Dec 2019 | CNY | 14.3457 | 14.5868 | 14.1529 | 14.27 | 14.27 | -0.096 (-0.67%) | 2,034,716 |
| 30 Dec 2019 | CNY | 14.3526 | 14.573 | 13.9187 | 14.3664 | 14.3664 | -0.675 (-4.49%) | 4,150,019 |
| 27 Dec 2019 | CNY | 15.4408 | 16.3085 | 15.0138 | 15.0413 | 15.0413 | +0.179 (+1.20%) | 6,528,579 |
| 26 Dec 2019 | CNY | 14.9793 | 15.3857 | 14.6694 | 14.8623 | 14.8623 | -0.131 (-0.87%) | 2,224,519 |
| 25 Dec 2019 | CNY | 14.7383 | 15.1791 | 14.6074 | 14.9931 | 14.9931 | +0.138 (+0.93%) | 3,267,172 |
| 24 Dec 2019 | CNY | 14.6694 | 14.8623 | 14.5317 | 14.8554 | 14.8554 | +0.138 (+0.94%) | 2,127,598 |
| 23 Dec 2019 | CNY | 14.6212 | 14.8485 | 14.4835 | 14.7176 | 14.7176 | +0.048 (+0.33%) | 1,937,524 |
| 20 Dec 2019 | CNY | 15.1584 | 15.1791 | 14.635 | 14.6694 | 14.6694 | -0.585 (-3.84%) | 3,930,346 |
| 19 Dec 2019 | CNY | 15.6198 | 15.6198 | 15.0276 | 15.2548 | 15.2548 | -0.427 (-2.72%) | 7,076,968 |
| 18 Dec 2019 | CNY | 14.2562 | 15.6818 | 14.1047 | 15.6818 | 15.6818 | +1.426 (+10.00%) | 3,694,007 |
| 17 Dec 2019 | CNY | 14.1253 | 14.4215 | 14.0289 | 14.2562 | 14.2562 | +0.103 (+0.73%) | 2,149,524 |
| 16 Dec 2019 | CNY | 13.8223 | 14.208 | 13.6777 | 14.1529 | 14.1529 | +0.372 (+2.70%) | 2,220,418 |
| 13 Dec 2019 | CNY | 13.8361 | 13.9532 | 13.6088 | 13.781 | 13.781 | 0.0 (0.0%) | 1,922,953 |
| 12 Dec 2019 | CNY | 14.4559 | 14.4559 | 13.6501 | 13.781 | 13.781 | +0.241 (+1.78%) | 2,769,267 |
| 11 Dec 2019 | CNY | 13.6157 | 13.7603 | 13.478 | 13.5399 | 13.5399 | -0.076 (-0.56%) | 1,123,483 |
| 10 Dec 2019 | CNY | 13.4435 | 14.0703 | 13.354 | 13.6157 | 13.6157 | +0.062 (+0.46%) | 2,259,653 |
| 9 Dec 2019 | CNY | 13.6364 | 13.6708 | 13.5124 | 13.5537 | 13.5537 | -0.014 (-0.10%) | 790,146 |
| 6 Dec 2019 | CNY | 13.4229 | 13.6019 | 13.3471 | 13.5675 | 13.5675 | +0.089 (+0.66%) | 864,905 |
| 5 Dec 2019 | CNY | 13.3058 | 13.5399 | 13.3058 | 13.478 | 13.478 | +0.151 (+1.14%) | 746,190 |
