| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 14.71 | 15.53 | 14.67 | 15.18 | 15.18 | +0.47 (+3.20%) | 15,657,816 |
| 15 Jan 2020 | CNY | 14.8 | 15.36 | 14.69 | 14.71 | 14.71 | -0.1 (-0.68%) | 12,865,875 |
| 14 Jan 2020 | CNY | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.14 (-0.94%) | 9,911,082 |
| 13 Jan 2020 | CNY | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | +0.08 (+0.54%) | 16,371,859 |
| 10 Jan 2020 | CNY | 14.96 | 15 | 14.76 | 14.87 | 14.87 | -0.02 (-0.13%) | 6,632,142 |
| 9 Jan 2020 | CNY | 14.77 | 14.97 | 14.61 | 14.89 | 14.89 | +0.18 (+1.22%) | 9,694,553 |
| 8 Jan 2020 | CNY | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.09 (-0.61%) | 9,355,637 |
| 7 Jan 2020 | CNY | 14.67 | 14.95 | 14.52 | 14.8 | 14.8 | +0.13 (+0.89%) | 14,058,546 |
| 6 Jan 2020 | CNY | 14.13 | 14.93 | 13.8 | 14.67 | 14.67 | +0.51 (+3.60%) | 23,019,532 |
| 3 Jan 2020 | CNY | 13.65 | 14.3 | 13.6 | 14.16 | 14.16 | +0.57 (+4.19%) | 25,459,571 |
| 2 Jan 2020 | CNY | 13.42 | 13.74 | 13.4 | 13.59 | 13.59 | +0.08 (+0.59%) | 16,872,150 |
| 31 Dec 2019 | CNY | 13.09 | 13.66 | 13.07 | 13.51 | 13.51 | +0.61 (+4.73%) | 17,490,975 |
| 30 Dec 2019 | CNY | 12.6 | 12.98 | 12.49 | 12.9 | 12.9 | +0.27 (+2.14%) | 8,038,091 |
| 27 Dec 2019 | CNY | 12.57 | 12.88 | 12.52 | 12.63 | 12.63 | 0.0 (0.0%) | 7,268,855 |
| 26 Dec 2019 | CNY | 12.55 | 12.68 | 12.42 | 12.63 | 12.63 | +0.08 (+0.64%) | 5,892,740 |
| 25 Dec 2019 | CNY | 12.8 | 12.8 | 12.53 | 12.55 | 12.55 | -0.25 (-1.95%) | 8,025,273 |
| 24 Dec 2019 | CNY | 12.81 | 12.91 | 12.64 | 12.8 | 12.8 | -0.05 (-0.39%) | 6,003,400 |
| 23 Dec 2019 | CNY | 13.16 | 13.25 | 12.82 | 12.85 | 12.85 | -0.33 (-2.50%) | 7,089,339 |
| 20 Dec 2019 | CNY | 13.12 | 13.47 | 13.06 | 13.18 | 13.18 | +0.06 (+0.46%) | 11,782,008 |
| 19 Dec 2019 | CNY | 12.73 | 13.12 | 12.73 | 13.12 | 13.12 | +0.32 (+2.50%) | 8,319,221 |
| 18 Dec 2019 | CNY | 12.86 | 12.97 | 12.79 | 12.8 | 12.8 | -0.11 (-0.85%) | 7,946,191 |
| 17 Dec 2019 | CNY | 12.69 | 13.02 | 12.59 | 12.91 | 12.91 | +0.2 (+1.57%) | 13,650,161 |
| 16 Dec 2019 | CNY | 12.59 | 12.72 | 12.11 | 12.71 | 12.71 | +0.17 (+1.36%) | 13,351,471 |
| 13 Dec 2019 | CNY | 12.42 | 12.67 | 12.37 | 12.54 | 12.54 | +0.12 (+0.97%) | 12,370,036 |
| 12 Dec 2019 | CNY | 12.39 | 12.54 | 12.37 | 12.42 | 12.42 | +0.03 (+0.24%) | 7,075,680 |
| 11 Dec 2019 | CNY | 12.63 | 12.63 | 12.29 | 12.39 | 12.39 | -0.19 (-1.51%) | 6,914,770 |
| 10 Dec 2019 | CNY | 12.49 | 12.65 | 12.48 | 12.58 | 12.58 | 0.0 (0.0%) | 5,301,303 |
| 9 Dec 2019 | CNY | 12.85 | 12.88 | 12.48 | 12.58 | 12.58 | -0.26 (-2.02%) | 11,250,074 |
| 6 Dec 2019 | CNY | 12.95 | 13.03 | 12.74 | 12.84 | 12.84 | -0.11 (-0.85%) | 6,218,735 |
| 5 Dec 2019 | CNY | 12.73 | 13.1 | 12.7 | 12.95 | 12.95 | +0.19 (+1.49%) | 7,837,450 |
