| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 16.82 | 17.01 | 16.39 | 16.54 | 16.54 | -0.4 (-2.36%) | 4,498,885 |
| 15 Jan 2020 | CNY | 17 | 17.3 | 16.79 | 16.94 | 16.94 | -0.16 (-0.94%) | 6,066,832 |
| 14 Jan 2020 | CNY | 16.75 | 17.15 | 16.59 | 17.1 | 17.1 | +0.38 (+2.27%) | 7,374,647 |
| 13 Jan 2020 | CNY | 16.38 | 16.92 | 16.32 | 16.72 | 16.72 | +0.12 (+0.72%) | 6,744,975 |
| 10 Jan 2020 | CNY | 16.37 | 16.93 | 16.22 | 16.6 | 16.6 | +0.16 (+0.97%) | 7,148,038 |
| 9 Jan 2020 | CNY | 16.39 | 16.59 | 16.23 | 16.44 | 16.44 | +0.28 (+1.73%) | 4,601,725 |
| 8 Jan 2020 | CNY | 16.51 | 16.65 | 16.13 | 16.16 | 16.16 | -0.55 (-3.29%) | 6,864,678 |
| 7 Jan 2020 | CNY | 16.6 | 16.85 | 16.55 | 16.71 | 16.71 | +0.16 (+0.97%) | 6,295,826 |
| 6 Jan 2020 | CNY | 16.27 | 16.76 | 16.15 | 16.55 | 16.55 | -0.09 (-0.54%) | 6,061,578 |
| 3 Jan 2020 | CNY | 16.68 | 16.88 | 16.47 | 16.64 | 16.64 | +0.05 (+0.30%) | 8,505,253 |
| 2 Jan 2020 | CNY | 16.28 | 16.59 | 16.2 | 16.59 | 16.59 | +0.4 (+2.47%) | 8,614,466 |
| 31 Dec 2019 | CNY | 16.53 | 16.59 | 16.11 | 16.19 | 16.19 | -0.44 (-2.65%) | 9,296,406 |
| 30 Dec 2019 | CNY | 18.79 | 18.79 | 16.43 | 16.63 | 16.63 | -1.63 (-8.93%) | 16,159,679 |
| 27 Dec 2019 | CNY | 18.16 | 19.2 | 18.16 | 18.26 | 18.26 | -0.14 (-0.76%) | 9,499,188 |
| 26 Dec 2019 | CNY | 18.15 | 18.93 | 17.9 | 18.4 | 18.4 | +0.3 (+1.66%) | 9,974,693 |
| 25 Dec 2019 | CNY | 17.5 | 18.29 | 17.5 | 18.1 | 18.1 | +0.34 (+1.91%) | 8,649,077 |
| 24 Dec 2019 | CNY | 18.23 | 18.45 | 17.3 | 17.76 | 17.76 | -0.57 (-3.11%) | 8,621,249 |
| 23 Dec 2019 | CNY | 18.26 | 18.57 | 17.89 | 18.33 | 18.33 | +0.13 (+0.71%) | 8,406,100 |
| 20 Dec 2019 | CNY | 18.92 | 19.3 | 18.08 | 18.2 | 18.2 | -1.59 (-8.03%) | 13,612,563 |
| 19 Dec 2019 | CNY | 21.69 | 21.7 | 19.79 | 19.79 | 19.79 | -2.2 (-10.00%) | 13,451,405 |
| 18 Dec 2019 | CNY | 21.4 | 22.5 | 21.05 | 21.99 | 21.99 | 0.0 (0.0%) | 16,714,415 |
| 17 Dec 2019 | CNY | 20.3 | 22.32 | 20.02 | 21.99 | 21.99 | +1.6 (+7.85%) | 17,161,901 |
| 16 Dec 2019 | CNY | 20.57 | 20.77 | 19.81 | 20.39 | 20.39 | +0.2 (+0.99%) | 13,452,076 |
| 13 Dec 2019 | CNY | 20.09 | 20.8 | 19.8 | 20.19 | 20.19 | -0.14 (-0.69%) | 12,699,106 |
| 12 Dec 2019 | CNY | 20.34 | 21.2 | 18.8 | 20.33 | 20.33 | 0.0 (0.0%) | 16,285,809 |
| 11 Dec 2019 | CNY | 20.1 | 21.18 | 19.72 | 20.33 | 20.33 | +0.23 (+1.14%) | 17,608,771 |
| 10 Dec 2019 | CNY | 19.28 | 20.47 | 19.22 | 20.1 | 20.1 | +0.9 (+4.69%) | 20,532,684 |
| 9 Dec 2019 | CNY | 19.75 | 19.9 | 18.68 | 19.2 | 19.2 | -1.46 (-7.07%) | 19,977,985 |
| 6 Dec 2019 | CNY | 19.95 | 20.66 | 19.82 | 20.66 | 20.66 | +1.88 (+10.01%) | 33,453,260 |
| 5 Dec 2019 | CNY | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | +1.71 (+10.02%) | 347,407 |
