| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 14.4444 | 14.6 | 13.36 | 13.9378 | 13.9378 | -0.507 (-3.51%) | 13,490,073 |
| 14 Jan 2020 | CNY | 14.2667 | 14.8222 | 14.2667 | 14.4444 | 14.4444 | +0.191 (+1.34%) | 11,977,193 |
| 13 Jan 2020 | CNY | 14.0089 | 14.2533 | 13.4667 | 14.2533 | 14.2533 | +0.276 (+1.97%) | 9,642,793 |
| 10 Jan 2020 | CNY | 14.2222 | 14.5644 | 13.9556 | 13.9778 | 13.9778 | -0.129 (-0.91%) | 10,249,735 |
| 9 Jan 2020 | CNY | 14.0356 | 14.1956 | 13.8667 | 14.1067 | 14.1067 | +0.307 (+2.22%) | 9,108,123 |
| 8 Jan 2020 | CNY | 14.5333 | 14.5556 | 13.7778 | 13.8 | 13.8 | -1.044 (-7.04%) | 15,184,973 |
| 7 Jan 2020 | CNY | 14.3378 | 14.9022 | 14.1333 | 14.8444 | 14.8444 | +0.507 (+3.53%) | 16,984,071 |
| 6 Jan 2020 | CNY | 14.3733 | 14.5156 | 13.9556 | 14.3378 | 14.3378 | -0.418 (-2.83%) | 16,956,807 |
| 3 Jan 2020 | CNY | 14.9333 | 15.7778 | 14.7111 | 14.7556 | 14.7556 | -0.4 (-2.64%) | 18,513,227 |
| 2 Jan 2020 | CNY | 14.2489 | 15.8044 | 14.0533 | 15.1556 | 15.1556 | +0.787 (+5.48%) | 22,511,738 |
| 31 Dec 2019 | CNY | 13.8444 | 14.5556 | 13.7333 | 14.3689 | 14.3689 | +0.413 (+2.96%) | 16,907,213 |
| 30 Dec 2019 | CNY | 14.2711 | 14.5778 | 13.6889 | 13.9556 | 13.9556 | -1.244 (-8.19%) | 21,382,053 |
| 27 Dec 2019 | CNY | 15.5467 | 16.7778 | 14.8133 | 15.2 | 15.2 | -0.2 (-1.30%) | 36,045,497 |
| 26 Dec 2019 | CNY | 13.8578 | 15.4 | 13.4667 | 15.4 | 15.4 | +1.4 (+10%) | 25,300,820 |
| 25 Dec 2019 | CNY | 13.0222 | 14.1644 | 13.0222 | 14 | 14 | -0.378 (-2.63%) | 25,162,220 |
| 24 Dec 2019 | CNY | 14.3156 | 15.1467 | 13.2089 | 14.3778 | 14.3778 | +0.609 (+4.42%) | 39,592,815 |
| 23 Dec 2019 | CNY | 13.3333 | 13.7689 | 12.8889 | 13.7689 | 13.7689 | +1.253 (+10.01%) | 8,280,877 |
| 20 Dec 2019 | CNY | 12.1067 | 12.7422 | 11.9156 | 12.5156 | 12.5156 | +0.356 (+2.92%) | 15,902,653 |
| 19 Dec 2019 | CNY | 12.12 | 12.24 | 11.9511 | 12.16 | 12.16 | -0.071 (-0.58%) | 9,945,567 |
| 18 Dec 2019 | CNY | 11.9067 | 12.8356 | 11.9067 | 12.2311 | 12.2311 | +0.333 (+2.80%) | 14,945,649 |
| 17 Dec 2019 | CNY | 11.8444 | 11.9733 | 11.7111 | 11.8978 | 11.8978 | +0.058 (+0.49%) | 10,771,177 |
| 16 Dec 2019 | CNY | 11.6178 | 11.9911 | 11.6178 | 11.84 | 11.84 | +0.364 (+3.18%) | 12,195,990 |
| 13 Dec 2019 | CNY | 11.5156 | 11.5689 | 11.2889 | 11.4756 | 11.4756 | -0.013 (-0.12%) | 6,677,212 |
| 12 Dec 2019 | CNY | 11.3689 | 11.6222 | 11.1689 | 11.4889 | 11.4889 | +0.116 (+1.02%) | 8,608,050 |
| 11 Dec 2019 | CNY | 11.6222 | 11.6222 | 11.3422 | 11.3733 | 11.3733 | -0.333 (-2.85%) | 9,515,700 |
| 10 Dec 2019 | CNY | 11.3111 | 11.8 | 11.2089 | 11.7067 | 11.7067 | +0.44 (+3.91%) | 14,458,612 |
| 9 Dec 2019 | CNY | 11.4267 | 11.4756 | 11.2311 | 11.2667 | 11.2667 | -0.067 (-0.59%) | 10,533,134 |
| 6 Dec 2019 | CNY | 10.8889 | 11.3378 | 10.8889 | 11.3333 | 11.3333 | +0.36 (+3.28%) | 12,147,750 |
| 5 Dec 2019 | CNY | 10.7556 | 11.0089 | 10.7378 | 10.9733 | 10.9733 | +0.253 (+2.36%) | 6,862,275 |
| 4 Dec 2019 | CNY | 10.7556 | 10.8756 | 10.6889 | 10.72 | 10.72 | -0.196 (-1.79%) | 4,290,075 |
