| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 18.4067 | 18.5667 | 18.24 | 18.3 | 18.3 | -0.293 (-1.58%) | 12,778,008 |
| 15 Jan 2020 | CNY | 18.1733 | 18.8533 | 18.1067 | 18.5933 | 18.5933 | +0.433 (+2.39%) | 21,306,946 |
| 14 Jan 2020 | CNY | 18.3 | 18.4 | 18.02 | 18.16 | 18.16 | 0.0 (0.0%) | 10,281,613 |
| 13 Jan 2020 | CNY | 17.8667 | 18.18 | 17.68 | 18.16 | 18.16 | +0.16 (+0.89%) | 10,565,728 |
| 10 Jan 2020 | CNY | 18.34 | 18.4533 | 17.8667 | 18 | 18 | -0.327 (-1.78%) | 11,948,947 |
| 9 Jan 2020 | CNY | 18.08 | 18.66 | 18.08 | 18.3267 | 18.3267 | +0.533 (+3.00%) | 16,877,929 |
| 8 Jan 2020 | CNY | 18 | 18.6 | 17.7733 | 17.7933 | 17.7933 | -0.44 (-2.41%) | 16,109,280 |
| 7 Jan 2020 | CNY | 17.86 | 18.3267 | 17.6733 | 18.2333 | 18.2333 | +0.64 (+3.64%) | 18,670,207 |
| 6 Jan 2020 | CNY | 17.24 | 17.8133 | 17.1667 | 17.5933 | 17.5933 | +0.067 (+0.38%) | 12,235,575 |
| 3 Jan 2020 | CNY | 17.5333 | 17.6333 | 17.2 | 17.5267 | 17.5267 | -0.013 (-0.08%) | 10,655,317 |
| 2 Jan 2020 | CNY | 17.2333 | 17.5467 | 17.1067 | 17.54 | 17.54 | +0.547 (+3.22%) | 12,283,461 |
| 31 Dec 2019 | CNY | 17.0733 | 17.3867 | 16.9733 | 16.9933 | 16.9933 | -0.067 (-0.39%) | 7,393,383 |
| 30 Dec 2019 | CNY | 16.6 | 17.2667 | 16.2333 | 17.06 | 17.06 | +0.18 (+1.07%) | 9,126,397 |
| 27 Dec 2019 | CNY | 17.36 | 17.36 | 16.8667 | 16.88 | 16.88 | -0.38 (-2.20%) | 8,747,568 |
| 26 Dec 2019 | CNY | 17.3933 | 17.42 | 17.0067 | 17.26 | 17.26 | -0.167 (-0.96%) | 9,256,689 |
| 25 Dec 2019 | CNY | 17.1867 | 17.4933 | 17.0867 | 17.4267 | 17.4267 | +0.307 (+1.79%) | 9,364,777 |
| 24 Dec 2019 | CNY | 16.9867 | 17.2533 | 16.92 | 17.12 | 17.12 | +0.167 (+0.98%) | 7,855,902 |
| 23 Dec 2019 | CNY | 17.78 | 17.8067 | 16.8733 | 16.9533 | 16.9533 | -0.853 (-4.79%) | 11,719,647 |
| 20 Dec 2019 | CNY | 18.5333 | 18.5333 | 17.8 | 17.8067 | 17.8067 | -0.6 (-3.26%) | 12,045,384 |
| 19 Dec 2019 | CNY | 18.5933 | 18.84 | 18.3333 | 18.4067 | 18.4067 | -0.127 (-0.68%) | 10,188,880 |
| 18 Dec 2019 | CNY | 18.7067 | 19 | 18.4667 | 18.5333 | 18.5333 | -0.247 (-1.31%) | 14,738,032 |
| 17 Dec 2019 | CNY | 18.5467 | 19.5333 | 18.5067 | 18.78 | 18.78 | +0.16 (+0.86%) | 21,821,388 |
| 16 Dec 2019 | CNY | 18.5333 | 18.8533 | 18.12 | 18.62 | 18.62 | +0.173 (+0.94%) | 17,511,514 |
| 13 Dec 2019 | CNY | 18 | 18.7867 | 17.7733 | 18.4467 | 18.4467 | +0.8 (+4.53%) | 21,745,750 |
| 12 Dec 2019 | CNY | 17.9667 | 18.0067 | 17.6067 | 17.6467 | 17.6467 | -0.073 (-0.41%) | 9,922,683 |
| 11 Dec 2019 | CNY | 17.6333 | 18.0867 | 17.5467 | 17.72 | 17.72 | +0.1 (+0.57%) | 10,588,335 |
| 10 Dec 2019 | CNY | 17.4333 | 17.72 | 17.3 | 17.62 | 17.62 | +0.107 (+0.61%) | 9,488,055 |
| 9 Dec 2019 | CNY | 17.24 | 17.76 | 17.14 | 17.5133 | 17.5133 | +0.307 (+1.78%) | 11,322,765 |
| 6 Dec 2019 | CNY | 17.2 | 17.2867 | 16.9333 | 17.2067 | 17.2067 | +0.067 (+0.39%) | 7,936,342 |
| 5 Dec 2019 | CNY | 16.9933 | 17.3067 | 16.9733 | 17.14 | 17.14 | +0.2 (+1.18%) | 9,164,868 |
