| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 16.4091 | 16.4909 | 16.0727 | 16.2091 | 16.2091 | -0.173 (-1.05%) | 11,454,025 |
| 15 Jan 2020 | CNY | 16.4091 | 16.6182 | 16.2818 | 16.3818 | 16.3818 | -0.064 (-0.39%) | 10,161,510 |
| 14 Jan 2020 | CNY | 16.4455 | 16.4455 | 16.4455 | 16.4455 | 16.4455 | +0.055 (+0.33%) | 14,950,981 |
| 13 Jan 2020 | CNY | 16.3909 | 16.3909 | 16.3909 | 16.3909 | 16.3909 | +0.282 (+1.75%) | 18,394,305 |
| 10 Jan 2020 | CNY | 16.1545 | 16.3091 | 16.0091 | 16.1091 | 16.1091 | +0.118 (+0.74%) | 12,736,498 |
| 9 Jan 2020 | CNY | 15.8455 | 16.1273 | 15.8455 | 15.9909 | 15.9909 | +0.282 (+1.79%) | 12,590,776 |
| 8 Jan 2020 | CNY | 15.7091 | 15.7091 | 15.7091 | 15.7091 | 15.7091 | -0.409 (-2.54%) | 15,324,736 |
| 7 Jan 2020 | CNY | 15.9546 | 16.1818 | 15.9546 | 16.1182 | 16.1182 | +0.118 (+0.74%) | 11,434,804 |
| 6 Jan 2020 | CNY | 16.0455 | 16.1364 | 15.8636 | 16 | 16 | -0.136 (-0.85%) | 14,401,593 |
| 3 Jan 2020 | CNY | 15.9364 | 16.2636 | 15.8273 | 16.1364 | 16.1364 | +0.264 (+1.66%) | 16,627,956 |
| 2 Jan 2020 | CNY | 15.8 | 15.8727 | 15.5 | 15.8727 | 15.8727 | +0.182 (+1.16%) | 17,055,715 |
| 31 Dec 2019 | CNY | 15.6 | 16.0182 | 15.5727 | 15.6909 | 15.6909 | +0.091 (+0.58%) | 17,603,404 |
| 30 Dec 2019 | CNY | 15.6909 | 15.7546 | 15.3818 | 15.6 | 15.6 | -0.091 (-0.58%) | 12,907,287 |
| 27 Dec 2019 | CNY | 15.6545 | 15.8818 | 15.5455 | 15.6909 | 15.6909 | 0.0 (0.0%) | 13,394,522 |
| 26 Dec 2019 | CNY | 15.6727 | 15.8273 | 15.5546 | 15.6909 | 15.6909 | +0.009 (+0.06%) | 14,612,518 |
| 25 Dec 2019 | CNY | 15.7273 | 15.9091 | 15.6364 | 15.6818 | 15.6818 | -0.127 (-0.81%) | 17,533,105 |
| 24 Dec 2019 | CNY | 15.5636 | 15.9909 | 15.2818 | 15.8091 | 15.8091 | -0.264 (-1.64%) | 38,793,430 |
| 23 Dec 2019 | CNY | 16.5455 | 16.6545 | 16 | 16.0727 | 16.0727 | -0.482 (-2.91%) | 23,628,190 |
| 20 Dec 2019 | CNY | 17.3636 | 17.3818 | 16.5455 | 16.5545 | 16.5545 | -0.7 (-4.06%) | 20,260,660 |
| 19 Dec 2019 | CNY | 17.2727 | 17.7091 | 17.1727 | 17.2546 | 17.2546 | -0.145 (-0.84%) | 17,381,310 |
| 18 Dec 2019 | CNY | 16.9455 | 17.9364 | 16.7455 | 17.4 | 17.4 | +1.009 (+6.16%) | 49,570,402 |
| 17 Dec 2019 | CNY | 16.0455 | 16.5091 | 15.9546 | 16.3909 | 16.3909 | +0.464 (+2.91%) | 26,670,528 |
| 16 Dec 2019 | CNY | 15.9091 | 15.9546 | 15.5546 | 15.9273 | 15.9273 | +0.155 (+0.98%) | 18,857,452 |
| 13 Dec 2019 | CNY | 15.6818 | 15.8818 | 15.6091 | 15.7727 | 15.7727 | +0.209 (+1.34%) | 13,544,482 |
| 12 Dec 2019 | CNY | 15.7636 | 15.8636 | 15.5182 | 15.5636 | 15.5636 | -0.255 (-1.61%) | 16,522,949 |
| 11 Dec 2019 | CNY | 16.2273 | 16.2727 | 15.7546 | 15.8182 | 15.8182 | -0.282 (-1.75%) | 12,270,387 |
| 10 Dec 2019 | CNY | 15.6 | 16.3182 | 15.6 | 16.1 | 16.1 | +0.473 (+3.02%) | 21,863,677 |
| 9 Dec 2019 | CNY | 16.1273 | 16.1636 | 15.3636 | 15.6273 | 15.6273 | -0.464 (-2.88%) | 26,058,107 |
| 6 Dec 2019 | CNY | 16.2 | 16.3 | 16.0091 | 16.0909 | 16.0909 | -0.145 (-0.90%) | 13,205,759 |
| 5 Dec 2019 | CNY | 16.2 | 16.4545 | 16.0545 | 16.2364 | 16.2364 | 0.0 (0.0%) | 10,917,056 |
