| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 14.27 | 14.49 | 14.19 | 14.42 | 14.42 | +0.05 (+0.35%) | 6,302,641 |
| 15 Jan 2020 | CNY | 14.05 | 14.48 | 13.89 | 14.37 | 14.37 | +0.32 (+2.28%) | 10,189,557 |
| 14 Jan 2020 | CNY | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.25 (-1.75%) | 5,702,466 |
| 13 Jan 2020 | CNY | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | -0.03 (-0.21%) | 13,064,160 |
| 10 Jan 2020 | CNY | 14.1 | 14.38 | 14.01 | 14.33 | 14.33 | +0.23 (+1.63%) | 8,011,169 |
| 9 Jan 2020 | CNY | 14.09 | 14.14 | 13.94 | 14.1 | 14.1 | +0.15 (+1.08%) | 7,704,727 |
| 8 Jan 2020 | CNY | 13.95 | 13.95 | 13.93 | 13.95 | 13.95 | -0.44 (-3.06%) | 12,934,876 |
| 7 Jan 2020 | CNY | 14.01 | 14.4 | 13.96 | 14.39 | 14.39 | +0.31 (+2.20%) | 9,742,323 |
| 6 Jan 2020 | CNY | 14.01 | 14.31 | 13.88 | 14.08 | 14.08 | +0.07 (+0.50%) | 11,292,545 |
| 3 Jan 2020 | CNY | 13.95 | 14.13 | 13.85 | 14.01 | 14.01 | +0.03 (+0.21%) | 12,031,508 |
| 2 Jan 2020 | CNY | 13.98 | 14.18 | 13.79 | 13.98 | 13.98 | -0.17 (-1.20%) | 15,828,135 |
| 31 Dec 2019 | CNY | 13.43 | 14.2 | 13.39 | 14.15 | 14.15 | +0.68 (+5.05%) | 16,454,013 |
| 30 Dec 2019 | CNY | 13.68 | 13.68 | 13.37 | 13.47 | 13.47 | -0.1 (-0.74%) | 6,766,928 |
| 27 Dec 2019 | CNY | 13.45 | 13.59 | 13.39 | 13.57 | 13.57 | +0.06 (+0.44%) | 6,777,925 |
| 26 Dec 2019 | CNY | 13.63 | 13.67 | 13.48 | 13.51 | 13.51 | -0.12 (-0.88%) | 9,634,700 |
| 25 Dec 2019 | CNY | 13.6 | 13.68 | 13.5 | 13.63 | 13.63 | 0.0 (0.0%) | 3,690,110 |
| 24 Dec 2019 | CNY | 13.5 | 13.65 | 13.2 | 13.63 | 13.63 | +0.13 (+0.96%) | 9,481,532 |
| 23 Dec 2019 | CNY | 13.63 | 13.8 | 13.49 | 13.5 | 13.5 | -0.14 (-1.03%) | 15,454,810 |
| 20 Dec 2019 | CNY | 13.53 | 13.65 | 13.45 | 13.64 | 13.64 | +0.05 (+0.37%) | 5,684,882 |
| 19 Dec 2019 | CNY | 13.58 | 13.85 | 13.47 | 13.59 | 13.59 | +0.03 (+0.22%) | 11,809,800 |
| 18 Dec 2019 | CNY | 13.56 | 13.63 | 13.47 | 13.56 | 13.56 | -0.04 (-0.29%) | 4,964,516 |
| 17 Dec 2019 | CNY | 13.51 | 13.75 | 13.45 | 13.6 | 13.6 | +0.03 (+0.22%) | 12,541,503 |
| 16 Dec 2019 | CNY | 13.37 | 13.6 | 13.34 | 13.57 | 13.57 | +0.2 (+1.50%) | 4,696,542 |
| 13 Dec 2019 | CNY | 13.17 | 13.45 | 13.17 | 13.37 | 13.37 | +0.19 (+1.44%) | 4,810,591 |
| 12 Dec 2019 | CNY | 13.38 | 13.57 | 13.18 | 13.18 | 13.18 | -0.3 (-2.23%) | 11,329,752 |
| 11 Dec 2019 | CNY | 13.66 | 13.66 | 13.32 | 13.48 | 13.48 | -0.19 (-1.39%) | 5,807,733 |
| 10 Dec 2019 | CNY | 13.47 | 13.74 | 13.29 | 13.67 | 13.67 | +0.16 (+1.18%) | 9,548,978 |
| 9 Dec 2019 | CNY | 13.43 | 13.88 | 13.43 | 13.51 | 13.51 | 0.0 (0.0%) | 10,495,413 |
| 6 Dec 2019 | CNY | 13 | 13.58 | 13 | 13.51 | 13.51 | +0.44 (+3.37%) | 10,810,986 |
| 5 Dec 2019 | CNY | 12.82 | 13.3 | 12.75 | 13.07 | 13.07 | +0.21 (+1.63%) | 7,888,422 |
