| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 15.3 | 16.3333 | 15.2667 | 15.4467 | 15.4467 | +0.307 (+2.03%) | 4,987,050 |
| 15 Jan 2020 | CNY | 15.4533 | 15.4867 | 15.08 | 15.14 | 15.14 | -0.293 (-1.90%) | 1,683,960 |
| 14 Jan 2020 | CNY | 15.5333 | 15.6 | 15.3667 | 15.4333 | 15.4333 | -0.027 (-0.17%) | 2,177,448 |
| 13 Jan 2020 | CNY | 15.2733 | 15.4667 | 15.0467 | 15.46 | 15.46 | +0.187 (+1.22%) | 2,191,398 |
| 10 Jan 2020 | CNY | 15.34 | 15.3667 | 15.1333 | 15.2733 | 15.2733 | +0.06 (+0.39%) | 1,656,618 |
| 9 Jan 2020 | CNY | 15.2067 | 15.3133 | 15.1467 | 15.2133 | 15.2133 | +0.207 (+1.38%) | 1,934,148 |
| 8 Jan 2020 | CNY | 15.3733 | 15.4 | 15.0067 | 15.0067 | 15.0067 | -0.367 (-2.38%) | 2,445,609 |
| 7 Jan 2020 | CNY | 15.2333 | 15.5 | 15.1733 | 15.3733 | 15.3733 | +0.193 (+1.27%) | 2,334,546 |
| 6 Jan 2020 | CNY | 15.2067 | 15.3667 | 15.0667 | 15.18 | 15.18 | -0.233 (-1.51%) | 2,806,398 |
| 3 Jan 2020 | CNY | 15.54 | 15.54 | 15.22 | 15.4133 | 15.4133 | -0.113 (-0.73%) | 2,763,868 |
| 2 Jan 2020 | CNY | 15.32 | 15.6133 | 15.1333 | 15.5267 | 15.5267 | +0.3 (+1.97%) | 4,647,844 |
| 31 Dec 2019 | CNY | 15.5333 | 15.5333 | 15.14 | 15.2267 | 15.2267 | -0.3 (-1.93%) | 3,801,250 |
| 30 Dec 2019 | CNY | 15 | 16.2867 | 14.9667 | 15.5267 | 15.5267 | +0.72 (+4.86%) | 6,155,214 |
| 27 Dec 2019 | CNY | 15.1 | 15.22 | 14.7733 | 14.8067 | 14.8067 | -0.293 (-1.94%) | 1,898,583 |
| 26 Dec 2019 | CNY | 14.9467 | 15.1933 | 14.8933 | 15.1 | 15.1 | +0.107 (+0.71%) | 1,580,010 |
| 25 Dec 2019 | CNY | 15.0667 | 15.3467 | 14.9133 | 14.9933 | 14.9933 | +0.073 (+0.49%) | 2,117,575 |
| 24 Dec 2019 | CNY | 14.82 | 14.9667 | 14.6733 | 14.92 | 14.92 | +0.253 (+1.73%) | 1,562,250 |
| 23 Dec 2019 | CNY | 15.02 | 15.1333 | 14.6 | 14.6667 | 14.6667 | -0.48 (-3.17%) | 1,985,497 |
| 20 Dec 2019 | CNY | 15.1067 | 15.32 | 15 | 15.1467 | 15.1467 | -0.047 (-0.31%) | 2,164,327 |
| 19 Dec 2019 | CNY | 14.88 | 15.6533 | 14.84 | 15.1933 | 15.1933 | +0.267 (+1.79%) | 3,651,228 |
| 18 Dec 2019 | CNY | 14.8 | 14.9933 | 14.7 | 14.9267 | 14.9267 | +0.073 (+0.49%) | 2,464,713 |
| 17 Dec 2019 | CNY | 14.78 | 14.92 | 14.6533 | 14.8533 | 14.8533 | +0.067 (+0.45%) | 2,877,325 |
| 16 Dec 2019 | CNY | 14.5267 | 14.88 | 14.5267 | 14.7867 | 14.7867 | -0.14 (-0.94%) | 4,204,312 |
| 13 Dec 2019 | CNY | 14.0667 | 15 | 13.9333 | 14.9267 | 14.9267 | +0.947 (+6.77%) | 4,132,248 |
| 12 Dec 2019 | CNY | 13.76 | 14.1667 | 13.7 | 13.98 | 13.98 | +0.24 (+1.75%) | 2,257,666 |
| 11 Dec 2019 | CNY | 13.84 | 13.9 | 13.6667 | 13.74 | 13.74 | -0.127 (-0.91%) | 1,079,310 |
| 10 Dec 2019 | CNY | 13.7533 | 13.9267 | 13.6333 | 13.8667 | 13.8667 | +0.053 (+0.39%) | 1,272,765 |
| 9 Dec 2019 | CNY | 13.9533 | 13.96 | 13.76 | 13.8133 | 13.8133 | -0.007 (-0.05%) | 1,176,630 |
| 6 Dec 2019 | CNY | 13.6667 | 13.8467 | 13.6533 | 13.82 | 13.82 | +0.127 (+0.93%) | 1,299,616 |
| 5 Dec 2019 | CNY | 13.62 | 13.76 | 13.5333 | 13.6933 | 13.6933 | +0.127 (+0.93%) | 1,280,160 |
