| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 15.25 | 15.39 | 14.99 | 14.99 | 14.99 | -0.41 (-2.66%) | 8,202,800 |
| 15 Jan 2020 | CNY | 15.32 | 15.7 | 14.98 | 15.4 | 15.4 | -0.2 (-1.28%) | 13,740,976 |
| 14 Jan 2020 | CNY | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | +0.61 (+4.07%) | 20,581,380 |
| 13 Jan 2020 | CNY | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | +0.05 (+0.33%) | 8,325,874 |
| 10 Jan 2020 | CNY | 15.28 | 15.28 | 14.74 | 14.94 | 14.94 | -0.24 (-1.58%) | 10,090,022 |
| 9 Jan 2020 | CNY | 15.05 | 15.25 | 14.93 | 15.18 | 15.18 | +0.25 (+1.67%) | 10,194,830 |
| 8 Jan 2020 | CNY | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.59 (-3.80%) | 15,875,814 |
| 7 Jan 2020 | CNY | 15.81 | 15.86 | 15.31 | 15.52 | 15.52 | -0.16 (-1.02%) | 13,130,109 |
| 6 Jan 2020 | CNY | 15.18 | 15.86 | 15.03 | 15.68 | 15.68 | +0.13 (+0.84%) | 18,283,134 |
| 3 Jan 2020 | CNY | 16.1 | 16.28 | 15.3 | 15.55 | 15.55 | -1.05 (-6.33%) | 30,348,517 |
| 2 Jan 2020 | CNY | 16 | 17 | 16 | 16.6 | 16.6 | +0.47 (+2.91%) | 36,117,393 |
| 31 Dec 2019 | CNY | 17.31 | 18.11 | 15.91 | 16.13 | 16.13 | -0.33 (-2.00%) | 47,251,946 |
| 30 Dec 2019 | CNY | 15.65 | 16.46 | 15.65 | 16.46 | 16.46 | +1.5 (+10.03%) | 19,900,892 |
| 27 Dec 2019 | CNY | 14.7 | 14.96 | 14.05 | 14.96 | 14.96 | +1.36 (+10.00%) | 32,503,997 |
| 26 Dec 2019 | CNY | 12.6 | 13.6 | 12.55 | 13.6 | 13.6 | +1.24 (+10.03%) | 6,572,933 |
| 25 Dec 2019 | CNY | 12.33 | 12.47 | 12.2 | 12.36 | 12.36 | -0.07 (-0.56%) | 4,861,177 |
| 24 Dec 2019 | CNY | 12.31 | 12.55 | 12.11 | 12.43 | 12.43 | -0.27 (-2.13%) | 7,999,760 |
| 23 Dec 2019 | CNY | 13.6 | 13.6 | 12.69 | 12.7 | 12.7 | -0.91 (-6.69%) | 11,002,775 |
| 20 Dec 2019 | CNY | 13.13 | 14.14 | 13.08 | 13.61 | 13.61 | +0.56 (+4.29%) | 17,463,375 |
| 19 Dec 2019 | CNY | 12.8 | 13.05 | 12.68 | 13.05 | 13.05 | +0.25 (+1.95%) | 7,886,797 |
| 18 Dec 2019 | CNY | 12.93 | 13.05 | 12.75 | 12.8 | 12.8 | -0.15 (-1.16%) | 8,007,501 |
| 17 Dec 2019 | CNY | 12.83 | 12.98 | 12.65 | 12.95 | 12.95 | +0.22 (+1.73%) | 8,617,731 |
| 16 Dec 2019 | CNY | 12.54 | 12.79 | 12.43 | 12.73 | 12.73 | +0.12 (+0.95%) | 6,359,802 |
| 13 Dec 2019 | CNY | 12.6 | 12.95 | 12.5 | 12.61 | 12.61 | -0.02 (-0.16%) | 6,818,988 |
| 12 Dec 2019 | CNY | 12.93 | 13.3 | 12.6 | 12.63 | 12.63 | -0.27 (-2.09%) | 9,769,762 |
| 11 Dec 2019 | CNY | 12.77 | 12.93 | 12.53 | 12.9 | 12.9 | +0.15 (+1.18%) | 8,928,465 |
| 10 Dec 2019 | CNY | 12.62 | 12.95 | 12.52 | 12.75 | 12.75 | +0.04 (+0.31%) | 9,101,716 |
| 9 Dec 2019 | CNY | 12.1 | 12.98 | 12.04 | 12.71 | 12.71 | +0.63 (+5.22%) | 10,284,562 |
| 6 Dec 2019 | CNY | 12.08 | 12.13 | 11.93 | 12.08 | 12.08 | -0.04 (-0.33%) | 3,794,500 |
| 5 Dec 2019 | CNY | 11.97 | 12.18 | 11.96 | 12.12 | 12.12 | +0.15 (+1.25%) | 4,380,555 |
