| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 15.75 | 15.82 | 15.38 | 15.39 | 15.39 | -0.31 (-1.97%) | 970,900 |
| 15 Jan 2020 | CNY | 15.52 | 15.8 | 15.4 | 15.7 | 15.7 | +0.18 (+1.16%) | 1,013,501 |
| 14 Jan 2020 | CNY | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.15 (-0.96%) | 907,801 |
| 13 Jan 2020 | CNY | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.06 (-0.38%) | 1,022,109 |
| 10 Jan 2020 | CNY | 15.54 | 15.89 | 15.4 | 15.73 | 15.73 | +0.27 (+1.75%) | 1,643,899 |
| 9 Jan 2020 | CNY | 15.45 | 15.57 | 15.36 | 15.46 | 15.46 | +0.18 (+1.18%) | 870,975 |
| 8 Jan 2020 | CNY | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.39 (-2.49%) | 1,648,936 |
| 7 Jan 2020 | CNY | 15.43 | 15.76 | 15.38 | 15.67 | 15.67 | +0.2 (+1.29%) | 1,584,887 |
| 6 Jan 2020 | CNY | 15.34 | 15.58 | 15.23 | 15.47 | 15.47 | -0.14 (-0.90%) | 1,607,405 |
| 3 Jan 2020 | CNY | 15.9 | 15.9 | 15.43 | 15.61 | 15.61 | -0.38 (-2.38%) | 2,533,105 |
| 2 Jan 2020 | CNY | 15.65 | 16.09 | 15.29 | 15.99 | 15.99 | +0.41 (+2.63%) | 3,302,420 |
| 31 Dec 2019 | CNY | 16.2 | 16.28 | 15.42 | 15.58 | 15.58 | -1.18 (-7.04%) | 4,005,345 |
| 30 Dec 2019 | CNY | 16.49 | 17.57 | 16.22 | 16.76 | 16.76 | +0.45 (+2.76%) | 6,532,550 |
| 27 Dec 2019 | CNY | 14.77 | 16.31 | 14.39 | 16.31 | 16.31 | +1.48 (+9.98%) | 3,372,526 |
| 26 Dec 2019 | CNY | 14.62 | 14.88 | 14.59 | 14.83 | 14.83 | +0.21 (+1.44%) | 611,901 |
| 25 Dec 2019 | CNY | 14.49 | 14.68 | 14.45 | 14.62 | 14.62 | +0.13 (+0.90%) | 368,800 |
| 24 Dec 2019 | CNY | 14.2 | 14.53 | 14.16 | 14.49 | 14.49 | +0.33 (+2.33%) | 461,975 |
| 23 Dec 2019 | CNY | 14.4 | 14.45 | 14.11 | 14.16 | 14.16 | -0.33 (-2.28%) | 428,934 |
| 20 Dec 2019 | CNY | 14.6 | 14.64 | 14.37 | 14.49 | 14.49 | -0.08 (-0.55%) | 389,382 |
| 19 Dec 2019 | CNY | 14.46 | 14.59 | 14.36 | 14.57 | 14.57 | +0.15 (+1.04%) | 484,400 |
| 18 Dec 2019 | CNY | 14.37 | 14.53 | 14.33 | 14.42 | 14.42 | +0.06 (+0.42%) | 539,200 |
| 17 Dec 2019 | CNY | 14.29 | 14.4 | 14.13 | 14.36 | 14.36 | +0.1 (+0.70%) | 463,474 |
| 16 Dec 2019 | CNY | 14.17 | 14.3 | 14.09 | 14.26 | 14.26 | +0.1 (+0.71%) | 392,400 |
| 13 Dec 2019 | CNY | 14.02 | 14.2 | 14.02 | 14.16 | 14.16 | +0.14 (+1.00%) | 389,585 |
| 12 Dec 2019 | CNY | 14.07 | 14.08 | 13.98 | 14.02 | 14.02 | +0.03 (+0.21%) | 184,700 |
| 11 Dec 2019 | CNY | 14.15 | 14.16 | 13.98 | 13.99 | 13.99 | -0.16 (-1.13%) | 234,250 |
| 10 Dec 2019 | CNY | 14.07 | 14.18 | 13.99 | 14.15 | 14.15 | +0.12 (+0.86%) | 634,750 |
| 9 Dec 2019 | CNY | 14.09 | 14.14 | 13.9 | 14.03 | 14.03 | -0.05 (-0.36%) | 236,960 |
| 6 Dec 2019 | CNY | 14.04 | 14.13 | 13.96 | 14.08 | 14.08 | +0.07 (+0.50%) | 332,952 |
| 5 Dec 2019 | CNY | 14 | 14.07 | 13.87 | 14.01 | 14.01 | +0.05 (+0.36%) | 373,601 |
