| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 19.7786 | 19.9643 | 19.5 | 19.7857 | 19.7857 | +0.079 (+0.40%) | 12,421,901 |
| 15 Jan 2020 | CNY | 19.7143 | 19.9786 | 19.5571 | 19.7071 | 19.7071 | -0.172 (-0.86%) | 12,144,998 |
| 14 Jan 2020 | CNY | 19.4929 | 20.0929 | 19.4929 | 19.8786 | 19.8786 | +0.386 (+1.98%) | 21,883,650 |
| 13 Jan 2020 | CNY | 19.2857 | 19.6429 | 18.8571 | 19.4929 | 19.4929 | +0.143 (+0.74%) | 18,202,392 |
| 10 Jan 2020 | CNY | 19 | 19.6 | 19 | 19.35 | 19.35 | +0.536 (+2.85%) | 22,347,228 |
| 9 Jan 2020 | CNY | 18.4143 | 18.9429 | 18.3857 | 18.8143 | 18.8143 | +0.571 (+3.13%) | 14,437,680 |
| 8 Jan 2020 | CNY | 18.6429 | 18.75 | 18.1286 | 18.2429 | 18.2429 | -0.536 (-2.85%) | 14,503,174 |
| 7 Jan 2020 | CNY | 18.8429 | 18.9929 | 18.7143 | 18.7786 | 18.7786 | -0.143 (-0.75%) | 10,785,045 |
| 6 Jan 2020 | CNY | 18.5714 | 19.0357 | 18.4143 | 18.9214 | 18.9214 | +0.107 (+0.57%) | 13,459,476 |
| 3 Jan 2020 | CNY | 19.1214 | 19.25 | 18.7857 | 18.8143 | 18.8143 | -0.307 (-1.61%) | 12,245,063 |
| 2 Jan 2020 | CNY | 18.7286 | 19.1214 | 18.5786 | 19.1214 | 19.1214 | +0.493 (+2.65%) | 13,760,962 |
| 31 Dec 2019 | CNY | 18.5143 | 18.7714 | 18.4357 | 18.6286 | 18.6286 | +0.014 (+0.08%) | 5,568,719 |
| 30 Dec 2019 | CNY | 18.2357 | 18.7071 | 17.8 | 18.6143 | 18.6143 | +0.243 (+1.32%) | 10,445,502 |
| 27 Dec 2019 | CNY | 18.6214 | 18.8571 | 18.3643 | 18.3714 | 18.3714 | -0.343 (-1.83%) | 10,397,674 |
| 26 Dec 2019 | CNY | 18.5929 | 18.8571 | 18.4643 | 18.7143 | 18.7143 | +0.014 (+0.08%) | 10,386,103 |
| 25 Dec 2019 | CNY | 18.6429 | 19.0786 | 18.5929 | 18.7 | 18.7 | -0.107 (-0.57%) | 12,368,041 |
| 24 Dec 2019 | CNY | 19.0857 | 19.0857 | 17.8571 | 18.8071 | 18.8071 | -0.972 (-4.91%) | 27,057,543 |
| 23 Dec 2019 | CNY | 20.4357 | 20.5714 | 19.6571 | 19.7786 | 19.7786 | -0.878 (-4.25%) | 22,593,957 |
| 20 Dec 2019 | CNY | 20.3357 | 20.9429 | 19.9143 | 20.6571 | 20.6571 | +0.421 (+2.08%) | 26,108,423 |
| 19 Dec 2019 | CNY | 20.2214 | 20.5571 | 19.8929 | 20.2357 | 20.2357 | -0.129 (-0.63%) | 16,451,181 |
| 18 Dec 2019 | CNY | 20.5714 | 20.6071 | 20.2143 | 20.3643 | 20.3643 | -0.079 (-0.38%) | 20,361,756 |
| 17 Dec 2019 | CNY | 20.4 | 20.6143 | 20.2571 | 20.4429 | 20.4429 | +0.043 (+0.21%) | 27,009,831 |
| 16 Dec 2019 | CNY | 19.5 | 20.55 | 19.3643 | 20.4 | 20.4 | +0.964 (+4.96%) | 32,376,015 |
| 13 Dec 2019 | CNY | 19.8214 | 19.8786 | 19.2286 | 19.4357 | 19.4357 | -0.143 (-0.73%) | 19,372,707 |
| 12 Dec 2019 | CNY | 19.2 | 19.7 | 19.1571 | 19.5786 | 19.5786 | +0.371 (+1.93%) | 17,888,515 |
| 11 Dec 2019 | CNY | 19.5286 | 19.7786 | 19.1857 | 19.2071 | 19.2071 | -0.357 (-1.83%) | 16,307,937 |
| 10 Dec 2019 | CNY | 19.4429 | 19.6214 | 19.0571 | 19.5643 | 19.5643 | +0.014 (+0.07%) | 18,990,410 |
| 9 Dec 2019 | CNY | 20.0357 | 20.0357 | 19.4643 | 19.55 | 19.55 | -0.164 (-0.83%) | 17,578,440 |
| 6 Dec 2019 | CNY | 19.65 | 19.75 | 19.3643 | 19.7143 | 19.7143 | -0.057 (-0.29%) | 21,328,846 |
| 5 Dec 2019 | CNY | 19.5929 | 20.1429 | 19.3643 | 19.7714 | 19.7714 | +0.314 (+1.62%) | 29,186,845 |
