| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | CNY | 16.85 | 16.87 | 16.51 | 16.63 | 16.63 | -0.24 (-1.42%) | 2,435,120 |
| 2 Jan 2020 | CNY | 16.56 | 16.88 | 16.24 | 16.87 | 16.87 | +0.48 (+2.93%) | 2,992,240 |
| 31 Dec 2019 | CNY | 16.46 | 16.68 | 16.35 | 16.39 | 16.39 | -0.24 (-1.44%) | 1,832,480 |
| 30 Dec 2019 | CNY | 16.33 | 16.8 | 16.11 | 16.63 | 16.63 | +0.04 (+0.24%) | 3,142,555 |
| 27 Dec 2019 | CNY | 17.09 | 17.09 | 16.38 | 16.59 | 16.59 | -0.55 (-3.21%) | 5,513,393 |
| 26 Dec 2019 | CNY | 16 | 17.6 | 15.89 | 17.14 | 17.14 | +1.05 (+6.53%) | 8,478,304 |
| 25 Dec 2019 | CNY | 16.2 | 16.28 | 15.79 | 16.09 | 16.09 | -0.13 (-0.80%) | 3,245,135 |
| 24 Dec 2019 | CNY | 16 | 16.7 | 15.91 | 16.22 | 16.22 | +0.93 (+6.08%) | 4,775,175 |
| 23 Dec 2019 | CNY | 15.62 | 15.8 | 15.23 | 15.29 | 15.29 | -0.35 (-2.24%) | 1,556,035 |
| 20 Dec 2019 | CNY | 16.04 | 16.06 | 15.61 | 15.64 | 15.64 | -0.4 (-2.49%) | 1,768,260 |
| 19 Dec 2019 | CNY | 16 | 16.08 | 15.78 | 16.04 | 16.04 | +0.17 (+1.07%) | 2,026,240 |
| 18 Dec 2019 | CNY | 15.93 | 16.08 | 15.77 | 15.87 | 15.87 | -0.06 (-0.38%) | 1,804,700 |
| 17 Dec 2019 | CNY | 15.84 | 16.07 | 15.76 | 15.93 | 15.93 | -0.04 (-0.25%) | 2,678,596 |
| 16 Dec 2019 | CNY | 15.25 | 16.09 | 15.13 | 15.97 | 15.97 | +0.75 (+4.93%) | 3,677,734 |
| 13 Dec 2019 | CNY | 15.27 | 15.3 | 15.08 | 15.22 | 15.22 | -0.03 (-0.20%) | 1,712,240 |
| 12 Dec 2019 | CNY | 14.92 | 15.49 | 14.82 | 15.25 | 15.25 | +0.29 (+1.94%) | 2,271,006 |
| 11 Dec 2019 | CNY | 15.06 | 15.1 | 14.87 | 14.96 | 14.96 | -0.14 (-0.93%) | 1,196,420 |
| 10 Dec 2019 | CNY | 15.02 | 15.18 | 14.97 | 15.1 | 15.1 | +0.05 (+0.33%) | 1,279,214 |
| 9 Dec 2019 | CNY | 15.1 | 15.26 | 15.01 | 15.05 | 15.05 | -0.07 (-0.46%) | 984,660 |
| 6 Dec 2019 | CNY | 15.13 | 15.22 | 15.05 | 15.12 | 15.12 | +0.03 (+0.20%) | 1,017,020 |
| 5 Dec 2019 | CNY | 14.95 | 15.23 | 14.86 | 15.09 | 15.09 | +0.05 (+0.33%) | 1,472,960 |
| 4 Dec 2019 | CNY | 14.7 | 15.61 | 14.58 | 15.04 | 15.04 | +0.28 (+1.90%) | 2,190,833 |
| 3 Dec 2019 | CNY | 14.62 | 14.8 | 14.49 | 14.76 | 14.76 | +0.1 (+0.68%) | 768,680 |
| 2 Dec 2019 | CNY | 14.47 | 14.72 | 14.42 | 14.66 | 14.66 | +0.19 (+1.31%) | 867,933 |
| 29 Nov 2019 | CNY | 14.52 | 14.52 | 14.23 | 14.47 | 14.47 | +0.09 (+0.63%) | 654,900 |
| 28 Nov 2019 | CNY | 14.35 | 14.52 | 14.35 | 14.38 | 14.38 | -0.01 (-0.07%) | 724,040 |
| 27 Nov 2019 | CNY | 14.5 | 14.51 | 14.33 | 14.39 | 14.39 | -0.08 (-0.55%) | 731,501 |
| 26 Nov 2019 | CNY | 14.63 | 14.81 | 14.42 | 14.47 | 14.47 | -0.31 (-2.10%) | 1,258,460 |
| 25 Nov 2019 | CNY | 14.8 | 14.94 | 14.63 | 14.78 | 14.78 | +0.24 (+1.65%) | 1,047,340 |
| 22 Nov 2019 | CNY | 14.9 | 15.06 | 14.47 | 14.54 | 14.54 | -0.41 (-2.74%) | 1,450,380 |
