| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 15.0755 | 15.2898 | 14.7468 | 14.7968 | 14.7968 | -0.3 (-1.99%) | 1,813,783 |
| 14 Jan 2020 | CNY | 14.954 | 15.397 | 14.7325 | 15.0969 | 15.0969 | +0.2 (+1.34%) | 3,065,982 |
| 13 Jan 2020 | CNY | 14.9326 | 14.9326 | 14.5896 | 14.8968 | 14.8968 | -0.007 (-0.05%) | 1,519,784 |
| 10 Jan 2020 | CNY | 15.1183 | 15.1183 | 14.7754 | 14.904 | 14.904 | -0.136 (-0.90%) | 2,067,612 |
| 9 Jan 2020 | CNY | 14.8683 | 15.0683 | 14.8254 | 15.0397 | 15.0397 | +0.3 (+2.04%) | 2,183,350 |
| 8 Jan 2020 | CNY | 14.7897 | 15.0683 | 14.7039 | 14.7396 | 14.7396 | -0.207 (-1.39%) | 2,414,446 |
| 7 Jan 2020 | CNY | 14.7182 | 14.9468 | 14.5682 | 14.9468 | 14.9468 | +0.25 (+1.70%) | 2,308,124 |
| 6 Jan 2020 | CNY | 14.5039 | 14.7468 | 14.361 | 14.6968 | 14.6968 | +0.1 (+0.69%) | 2,241,012 |
| 3 Jan 2020 | CNY | 14.7182 | 14.7325 | 14.5324 | 14.5968 | 14.5968 | -0.114 (-0.78%) | 2,168,442 |
| 2 Jan 2020 | CNY | 14.5539 | 14.7754 | 14.5253 | 14.7111 | 14.7111 | +0.236 (+1.63%) | 2,146,048 |
| 31 Dec 2019 | CNY | 14.6468 | 14.6468 | 14.461 | 14.4753 | 14.4753 | -0.093 (-0.64%) | 944,815 |
| 30 Dec 2019 | CNY | 14.4467 | 14.611 | 14.2181 | 14.5682 | 14.5682 | +0.079 (+0.54%) | 1,526,783 |
| 27 Dec 2019 | CNY | 14.7182 | 14.7825 | 14.4753 | 14.4896 | 14.4896 | -0.164 (-1.12%) | 1,530,142 |
| 26 Dec 2019 | CNY | 14.5467 | 14.6682 | 14.4967 | 14.6539 | 14.6539 | +0.107 (+0.74%) | 1,487,873 |
| 25 Dec 2019 | CNY | 14.2895 | 14.6896 | 14.2538 | 14.5467 | 14.5467 | +0.2 (+1.39%) | 1,541,717 |
| 24 Dec 2019 | CNY | 14.1466 | 14.3824 | 14.0966 | 14.3467 | 14.3467 | +0.172 (+1.21%) | 1,453,095 |
| 23 Dec 2019 | CNY | 14.6253 | 14.6253 | 14.1323 | 14.1752 | 14.1752 | -0.272 (-1.88%) | 1,379,682 |
| 20 Dec 2019 | CNY | 14.7968 | 14.904 | 14.4396 | 14.4467 | 14.4467 | -0.307 (-2.08%) | 1,580,388 |
| 19 Dec 2019 | CNY | 14.6182 | 14.8254 | 14.5968 | 14.7539 | 14.7539 | +0.157 (+1.08%) | 1,499,980 |
| 18 Dec 2019 | CNY | 14.5539 | 14.8611 | 14.4967 | 14.5968 | 14.5968 | +0.05 (+0.34%) | 1,845,397 |
| 17 Dec 2019 | CNY | 14.5324 | 14.6753 | 14.411 | 14.5467 | 14.5467 | +0.2 (+1.39%) | 2,506,801 |
| 16 Dec 2019 | CNY | 14.1966 | 14.361 | 14.068 | 14.3467 | 14.3467 | +0.236 (+1.67%) | 2,029,669 |
| 13 Dec 2019 | CNY | 14.0466 | 14.1895 | 13.968 | 14.1109 | 14.1109 | +0.164 (+1.18%) | 1,503,969 |
| 12 Dec 2019 | CNY | 14.018 | 14.1323 | 13.9466 | 13.9466 | 13.9466 | -0.114 (-0.81%) | 1,143,775 |
| 11 Dec 2019 | CNY | 14.1181 | 14.2395 | 14.018 | 14.0609 | 14.0609 | 0.0 (0.0%) | 834,936 |
| 10 Dec 2019 | CNY | 14.1109 | 14.2109 | 13.9251 | 14.0609 | 14.0609 | -0.107 (-0.76%) | 1,194,371 |
| 9 Dec 2019 | CNY | 14.1109 | 14.3538 | 14.0037 | 14.1681 | 14.1681 | +0.093 (+0.66%) | 1,061,127 |
| 6 Dec 2019 | CNY | 14.0037 | 14.1109 | 13.9251 | 14.0752 | 14.0752 | +0.071 (+0.51%) | 918,575 |
| 5 Dec 2019 | CNY | 13.9894 | 14.0823 | 13.8608 | 14.0037 | 14.0037 | +0.093 (+0.67%) | 892,122 |
| 4 Dec 2019 | CNY | 14.0037 | 14.0037 | 13.7537 | 13.9109 | 13.9109 | -0.014 (-0.10%) | 619,113 |
