| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2020 | CNY | 16.254 | 16.254 | 16.254 | 16.254 | 16.254 | +0.009 (+0.06%) | 10,898,398 |
| 13 Jan 2020 | CNY | 16.2449 | 16.2449 | 16.2449 | 16.2449 | 16.2449 | +0.715 (+4.60%) | 12,171,817 |
| 10 Jan 2020 | CNY | 15.7123 | 15.9172 | 15.4301 | 15.5303 | 15.5303 | -0.023 (-0.15%) | 6,523,446 |
| 9 Jan 2020 | CNY | 15.4074 | 15.726 | 15.3391 | 15.553 | 15.553 | +0.328 (+2.15%) | 5,217,472 |
| 8 Jan 2020 | CNY | 15.2253 | 15.2253 | 15.2253 | 15.2253 | 15.2253 | -0.514 (-3.27%) | 7,352,003 |
| 7 Jan 2020 | CNY | 15.8853 | 16.031 | 15.5667 | 15.7396 | 15.7396 | +0.059 (+0.38%) | 5,076,282 |
| 6 Jan 2020 | CNY | 15.4757 | 15.9672 | 15.3072 | 15.6805 | 15.6805 | -0.246 (-1.54%) | 8,990,027 |
| 3 Jan 2020 | CNY | 15.9263 | 16.1265 | 15.8079 | 15.9263 | 15.9263 | -0.096 (-0.60%) | 7,646,665 |
| 2 Jan 2020 | CNY | 15.635 | 16.0674 | 15.5576 | 16.0219 | 16.0219 | +0.464 (+2.98%) | 10,064,762 |
| 31 Dec 2019 | CNY | 15.8261 | 16.0401 | 15.3755 | 15.5576 | 15.5576 | -0.246 (-1.56%) | 7,370,948 |
| 30 Dec 2019 | CNY | 15.7988 | 15.9809 | 15.2708 | 15.8034 | 15.8034 | -0.401 (-2.47%) | 10,015,281 |
| 27 Dec 2019 | CNY | 16.7228 | 16.7228 | 16.0992 | 16.2039 | 16.2039 | -0.678 (-4.02%) | 12,746,886 |
| 26 Dec 2019 | CNY | 16.2722 | 17.0232 | 16.1812 | 16.8821 | 16.8821 | +0.473 (+2.89%) | 17,281,347 |
| 25 Dec 2019 | CNY | 16.2403 | 16.9094 | 15.7579 | 16.4087 | 16.4087 | +0.337 (+2.10%) | 18,304,777 |
| 24 Dec 2019 | CNY | 14.7019 | 16.0719 | 14.6655 | 16.0719 | 16.0719 | +1.461 (+10.00%) | 15,710,494 |
| 23 Dec 2019 | CNY | 14.7838 | 15.1024 | 14.2922 | 14.6108 | 14.6108 | -0.223 (-1.50%) | 4,916,226 |
| 20 Dec 2019 | CNY | 15.1935 | 15.1935 | 14.7929 | 14.8339 | 14.8339 | -0.341 (-2.25%) | 4,436,081 |
| 19 Dec 2019 | CNY | 15.371 | 15.371 | 15.0933 | 15.1752 | 15.1752 | -0.218 (-1.42%) | 5,005,543 |
| 18 Dec 2019 | CNY | 15.4757 | 15.6213 | 15.3072 | 15.3937 | 15.3937 | -0.273 (-1.74%) | 6,998,633 |
| 17 Dec 2019 | CNY | 15.3437 | 15.7579 | 15.2162 | 15.6668 | 15.6668 | +0.173 (+1.12%) | 9,179,468 |
| 16 Dec 2019 | CNY | 14.8839 | 15.5894 | 14.7246 | 15.4939 | 15.4939 | +0.619 (+4.16%) | 10,594,344 |
| 13 Dec 2019 | CNY | 14.9659 | 15.1115 | 14.6518 | 14.8748 | 14.8748 | -0.1 (-0.67%) | 7,890,648 |
| 12 Dec 2019 | CNY | 14.4242 | 15.6213 | 14.4242 | 14.975 | 14.975 | +0.455 (+3.14%) | 13,558,253 |
| 11 Dec 2019 | CNY | 14.1102 | 14.6973 | 14.0874 | 14.5198 | 14.5198 | +0.287 (+2.02%) | 8,360,433 |
| 10 Dec 2019 | CNY | 14.0601 | 14.3104 | 13.8826 | 14.233 | 14.233 | +0.077 (+0.55%) | 6,037,050 |
| 9 Dec 2019 | CNY | 14.4015 | 14.5061 | 14.0191 | 14.1557 | 14.1557 | -0.091 (-0.64%) | 7,213,104 |
| 6 Dec 2019 | CNY | 13.8826 | 14.274 | 13.7005 | 14.2467 | 14.2467 | +0.382 (+2.76%) | 7,935,414 |
| 5 Dec 2019 | CNY | 13.7005 | 13.9599 | 13.564 | 13.8644 | 13.8644 | +0.218 (+1.60%) | 7,030,606 |
| 4 Dec 2019 | CNY | 13.7005 | 13.8962 | 13.6004 | 13.6459 | 13.6459 | -0.228 (-1.64%) | 4,567,736 |
| 3 Dec 2019 | CNY | 13.655 | 13.8826 | 13.4957 | 13.8735 | 13.8735 | 0.0 (0.0%) | 5,647,568 |
