| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 16.8519 | 17.7778 | 16.6333 | 17.3519 | 17.3519 | +0.496 (+2.94%) | 12,756,444 |
| 9 Jan 2020 | CNY | 16.7593 | 16.9963 | 16.5556 | 16.8556 | 16.8556 | +0.189 (+1.13%) | 10,513,824 |
| 8 Jan 2020 | CNY | 16.3593 | 17.1482 | 16.1852 | 16.6667 | 16.6667 | +0.137 (+0.83%) | 16,382,482 |
| 7 Jan 2020 | CNY | 16.5852 | 16.7259 | 16.337 | 16.5296 | 16.5296 | +0.152 (+0.93%) | 8,442,916 |
| 6 Jan 2020 | CNY | 16.1185 | 16.5148 | 16 | 16.3778 | 16.3778 | +0.007 (+0.05%) | 8,437,713 |
| 3 Jan 2020 | CNY | 16.463 | 16.763 | 16.3037 | 16.3704 | 16.3704 | -0.126 (-0.76%) | 8,346,105 |
| 2 Jan 2020 | CNY | 15.9963 | 16.6593 | 15.9963 | 16.4963 | 16.4963 | +0.57 (+3.58%) | 9,433,111 |
| 31 Dec 2019 | CNY | 15.8667 | 16.0852 | 15.8074 | 15.9259 | 15.9259 | +0.078 (+0.49%) | 5,268,577 |
| 30 Dec 2019 | CNY | 16.1778 | 16.1778 | 15.5 | 15.8482 | 15.8482 | -0.515 (-3.15%) | 8,126,017 |
| 27 Dec 2019 | CNY | 16.537 | 16.8148 | 16.363 | 16.363 | 16.363 | -0.422 (-2.52%) | 10,924,748 |
| 26 Dec 2019 | CNY | 15.8148 | 16.8444 | 15.7482 | 16.7852 | 16.7852 | +0.974 (+6.16%) | 14,367,950 |
| 25 Dec 2019 | CNY | 15.6148 | 15.9556 | 15.5741 | 15.8111 | 15.8111 | +0.044 (+0.28%) | 5,015,646 |
| 24 Dec 2019 | CNY | 15.6222 | 15.8815 | 15.537 | 15.7667 | 15.7667 | +0.3 (+1.94%) | 5,020,836 |
| 23 Dec 2019 | CNY | 15.8889 | 15.8889 | 15.4259 | 15.4667 | 15.4667 | -0.596 (-3.71%) | 6,482,057 |
| 20 Dec 2019 | CNY | 16.0296 | 16.2667 | 16.0037 | 16.063 | 16.063 | -0.007 (-0.05%) | 5,746,118 |
| 19 Dec 2019 | CNY | 16.6296 | 16.7333 | 16 | 16.0704 | 16.0704 | -0.574 (-3.45%) | 11,245,726 |
| 18 Dec 2019 | CNY | 16.7037 | 16.9741 | 16.5926 | 16.6444 | 16.6444 | -0.119 (-0.71%) | 9,177,426 |
| 17 Dec 2019 | CNY | 16.7296 | 16.9704 | 16.4889 | 16.763 | 16.763 | +0.033 (+0.20%) | 11,945,091 |
| 16 Dec 2019 | CNY | 16.1 | 16.7296 | 16.1 | 16.7296 | 16.7296 | +0.707 (+4.42%) | 14,225,444 |
| 13 Dec 2019 | CNY | 16.0741 | 16.2 | 15.5852 | 16.0222 | 16.0222 | -0.015 (-0.09%) | 9,951,759 |
| 12 Dec 2019 | CNY | 16.3037 | 16.5704 | 15.9704 | 16.037 | 16.037 | -0.056 (-0.35%) | 8,773,577 |
| 11 Dec 2019 | CNY | 16.4556 | 16.5519 | 16.0852 | 16.0926 | 16.0926 | -0.559 (-3.36%) | 10,789,299 |
| 10 Dec 2019 | CNY | 16.0667 | 16.7778 | 15.9667 | 16.6519 | 16.6519 | +0.437 (+2.70%) | 13,794,996 |
| 9 Dec 2019 | CNY | 16.2444 | 16.2556 | 15.9444 | 16.2148 | 16.2148 | -0.063 (-0.39%) | 10,297,203 |
| 6 Dec 2019 | CNY | 15.7333 | 16.4259 | 15.7333 | 16.2778 | 16.2778 | +0.489 (+3.10%) | 15,397,338 |
| 5 Dec 2019 | CNY | 15.3519 | 15.9963 | 15.2815 | 15.7889 | 15.7889 | +0.533 (+3.50%) | 13,396,808 |
| 4 Dec 2019 | CNY | 15.2889 | 15.5296 | 15.1926 | 15.2556 | 15.2556 | -0.152 (-0.99%) | 7,535,251 |
| 3 Dec 2019 | CNY | 15.6667 | 15.8519 | 15.0815 | 15.4074 | 15.4074 | -0.452 (-2.85%) | 10,842,813 |
| 2 Dec 2019 | CNY | 15.7593 | 16.0556 | 15.6667 | 15.8593 | 15.8593 | +0.041 (+0.26%) | 8,725,957 |
| 29 Nov 2019 | CNY | 15.6815 | 15.9259 | 15.4556 | 15.8185 | 15.8185 | +0.015 (+0.09%) | 9,930,313 |
