| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 18.06 | 18.12 | 17.95 | 17.98 | 17.98 | -0.08 (-0.44%) | 614,900 |
| 15 Jan 2020 | CNY | 18.09 | 18.21 | 17.92 | 18.06 | 18.06 | -0.1 (-0.55%) | 634,500 |
| 14 Jan 2020 | CNY | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.06 (-0.33%) | 711,895 |
| 13 Jan 2020 | CNY | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | +0.12 (+0.66%) | 853,589 |
| 10 Jan 2020 | CNY | 18.05 | 18.18 | 17.96 | 18.1 | 18.1 | +0.03 (+0.17%) | 660,100 |
| 9 Jan 2020 | CNY | 17.81 | 18.18 | 17.81 | 18.07 | 18.07 | +0.31 (+1.75%) | 1,081,900 |
| 8 Jan 2020 | CNY | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.37 (-2.04%) | 1,287,247 |
| 7 Jan 2020 | CNY | 18.11 | 18.29 | 18.06 | 18.13 | 18.13 | -0.03 (-0.17%) | 1,111,238 |
| 6 Jan 2020 | CNY | 18.25 | 18.33 | 18.03 | 18.16 | 18.16 | -0.09 (-0.49%) | 2,373,508 |
| 3 Jan 2020 | CNY | 17.69 | 18.35 | 17.62 | 18.25 | 18.25 | +0.51 (+2.87%) | 2,258,834 |
| 2 Jan 2020 | CNY | 17.83 | 17.85 | 17.66 | 17.74 | 17.74 | -0.01 (-0.06%) | 1,280,506 |
| 31 Dec 2019 | CNY | 17.29 | 17.94 | 17.21 | 17.75 | 17.75 | +0.5 (+2.90%) | 2,474,450 |
| 30 Dec 2019 | CNY | 17.06 | 17.3 | 16.92 | 17.25 | 17.25 | +0.16 (+0.94%) | 1,191,719 |
| 27 Dec 2019 | CNY | 17.11 | 17.25 | 17.04 | 17.09 | 17.09 | -0.02 (-0.12%) | 960,100 |
| 26 Dec 2019 | CNY | 17.08 | 17.11 | 17 | 17.11 | 17.11 | +0.05 (+0.29%) | 529,301 |
| 25 Dec 2019 | CNY | 16.88 | 17.1 | 16.83 | 17.06 | 17.06 | +0.16 (+0.95%) | 1,182,405 |
| 24 Dec 2019 | CNY | 16.79 | 16.91 | 16.75 | 16.9 | 16.9 | +0.12 (+0.72%) | 675,822 |
| 23 Dec 2019 | CNY | 16.98 | 17.03 | 16.75 | 16.78 | 16.78 | -0.18 (-1.06%) | 945,600 |
| 20 Dec 2019 | CNY | 17.1 | 17.19 | 16.95 | 16.96 | 16.96 | -0.19 (-1.11%) | 882,840 |
| 19 Dec 2019 | CNY | 17.1 | 17.17 | 17.06 | 17.15 | 17.15 | +0.05 (+0.29%) | 711,740 |
| 18 Dec 2019 | CNY | 17.12 | 17.39 | 17.05 | 17.1 | 17.1 | -0.01 (-0.06%) | 975,800 |
| 17 Dec 2019 | CNY | 16.97 | 17.17 | 16.91 | 17.11 | 17.11 | +0.11 (+0.65%) | 1,304,200 |
| 16 Dec 2019 | CNY | 16.98 | 17.01 | 16.82 | 17 | 17 | +0.04 (+0.24%) | 930,540 |
| 13 Dec 2019 | CNY | 16.99 | 17.09 | 16.87 | 16.96 | 16.96 | +0.03 (+0.18%) | 1,022,538 |
| 12 Dec 2019 | CNY | 16.88 | 17.25 | 16.84 | 16.93 | 16.93 | -0.02 (-0.12%) | 1,303,075 |
| 11 Dec 2019 | CNY | 16.71 | 17.06 | 16.66 | 16.95 | 16.95 | +0.23 (+1.38%) | 1,456,837 |
| 10 Dec 2019 | CNY | 16.63 | 16.8 | 16.6 | 16.72 | 16.72 | +0.07 (+0.42%) | 668,100 |
| 9 Dec 2019 | CNY | 16.65 | 16.74 | 16.55 | 16.65 | 16.65 | 0.0 (0.0%) | 883,117 |
| 6 Dec 2019 | CNY | 16.5 | 16.7 | 16.5 | 16.65 | 16.65 | +0.15 (+0.91%) | 1,029,417 |
| 5 Dec 2019 | CNY | 16.46 | 16.56 | 16.38 | 16.5 | 16.5 | +0.12 (+0.73%) | 947,100 |
