| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2019 | CNY | 15.09 | 15.19 | 14.98 | 15.1 | 15.1 | +0.14 (+0.94%) | 12,407,095 |
| 30 Dec 2019 | CNY | 15.16 | 15.33 | 14.71 | 14.96 | 14.96 | -0.2 (-1.32%) | 17,438,096 |
| 27 Dec 2019 | CNY | 15.22 | 15.6 | 15.11 | 15.16 | 15.16 | -0.02 (-0.13%) | 25,039,787 |
| 26 Dec 2019 | CNY | 15.08 | 15.32 | 15.04 | 15.18 | 15.18 | -0.03 (-0.20%) | 15,614,044 |
| 25 Dec 2019 | CNY | 15.39 | 15.44 | 15.11 | 15.21 | 15.21 | -0.01 (-0.07%) | 17,575,298 |
| 24 Dec 2019 | CNY | 15.21 | 15.35 | 15.04 | 15.22 | 15.22 | -0.05 (-0.33%) | 16,764,805 |
| 23 Dec 2019 | CNY | 15.23 | 15.47 | 15.13 | 15.27 | 15.27 | -0.08 (-0.52%) | 18,638,714 |
| 20 Dec 2019 | CNY | 15.03 | 15.43 | 14.93 | 15.35 | 15.35 | +0.32 (+2.13%) | 24,434,544 |
| 19 Dec 2019 | CNY | 15.07 | 15.36 | 14.93 | 15.03 | 15.03 | -0.21 (-1.38%) | 19,557,023 |
| 18 Dec 2019 | CNY | 14.6 | 15.4 | 14.58 | 15.24 | 15.24 | +0.55 (+3.74%) | 26,907,731 |
| 17 Dec 2019 | CNY | 14.44 | 14.72 | 14.38 | 14.69 | 14.69 | +0.24 (+1.66%) | 14,997,029 |
| 16 Dec 2019 | CNY | 14.37 | 14.45 | 14.32 | 14.45 | 14.45 | +0.04 (+0.28%) | 8,592,273 |
| 13 Dec 2019 | CNY | 14.33 | 14.42 | 14.3 | 14.41 | 14.41 | -0.09 (-0.62%) | 9,977,690 |
| 12 Dec 2019 | CNY | 14.63 | 14.65 | 14.47 | 14.5 | 14.5 | -0.09 (-0.62%) | 8,461,742 |
| 11 Dec 2019 | CNY | 14.44 | 14.59 | 14.36 | 14.59 | 14.59 | +0.15 (+1.04%) | 10,423,978 |
| 10 Dec 2019 | CNY | 14.46 | 14.47 | 14.33 | 14.44 | 14.44 | +0.02 (+0.14%) | 6,929,775 |
| 9 Dec 2019 | CNY | 14.31 | 14.45 | 14.27 | 14.42 | 14.42 | -0.1 (-0.69%) | 8,326,891 |
| 6 Dec 2019 | CNY | 14.5 | 14.66 | 14.45 | 14.52 | 14.52 | -0.04 (-0.27%) | 9,960,233 |
| 5 Dec 2019 | CNY | 14.5 | 14.62 | 14.43 | 14.56 | 14.56 | -0.15 (-1.02%) | 14,079,602 |
| 4 Dec 2019 | CNY | 14.47 | 14.93 | 14.35 | 14.71 | 14.71 | +0.43 (+3.01%) | 23,829,211 |
| 3 Dec 2019 | CNY | 14.32 | 14.44 | 14.22 | 14.28 | 14.28 | +0.03 (+0.21%) | 8,538,310 |
| 2 Dec 2019 | CNY | 14.3 | 14.41 | 14.21 | 14.25 | 14.25 | -0.09 (-0.63%) | 7,954,859 |
| 29 Nov 2019 | CNY | 14.5 | 14.57 | 14.3 | 14.34 | 14.34 | -0.23 (-1.58%) | 10,870,388 |
| 28 Nov 2019 | CNY | 14.43 | 14.73 | 14.36 | 14.57 | 14.57 | +0.11 (+0.76%) | 16,376,915 |
| 27 Nov 2019 | CNY | 14.37 | 14.54 | 14.26 | 14.46 | 14.46 | +0.01 (+0.07%) | 12,480,856 |
| 26 Nov 2019 | CNY | 14 | 14.48 | 13.99 | 14.45 | 14.45 | +0.32 (+2.26%) | 15,252,594 |
| 25 Nov 2019 | CNY | 14 | 14.33 | 13.97 | 14.13 | 14.13 | -0.06 (-0.42%) | 8,203,523 |
| 22 Nov 2019 | CNY | 14.05 | 14.43 | 13.97 | 14.19 | 14.19 | +0.04 (+0.28%) | 11,960,828 |
| 21 Nov 2019 | CNY | 14.26 | 14.3 | 14.05 | 14.15 | 14.15 | -0.19 (-1.32%) | 9,843,627 |
| 20 Nov 2019 | CNY | 13.92 | 14.41 | 13.92 | 14.34 | 14.34 | +0.39 (+2.80%) | 14,728,817 |
