| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 17.5 | 17.5 | 17.22 | 17.35 | 17.35 | -0.16 (-0.91%) | 745,500 |
| 15 Jan 2020 | CNY | 17.63 | 17.63 | 17.41 | 17.51 | 17.51 | -0.12 (-0.68%) | 501,700 |
| 14 Jan 2020 | CNY | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | +0.2 (+1.15%) | 1,128,560 |
| 13 Jan 2020 | CNY | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | +0.03 (+0.17%) | 980,400 |
| 10 Jan 2020 | CNY | 17.6 | 17.6 | 17.33 | 17.4 | 17.4 | +0.03 (+0.17%) | 767,200 |
| 9 Jan 2020 | CNY | 17.2 | 17.42 | 17.1 | 17.37 | 17.37 | +0.3 (+1.76%) | 1,242,318 |
| 8 Jan 2020 | CNY | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.36 (-2.07%) | 802,000 |
| 7 Jan 2020 | CNY | 17.33 | 17.47 | 17.33 | 17.43 | 17.43 | +0.12 (+0.69%) | 692,300 |
| 6 Jan 2020 | CNY | 17.3 | 17.46 | 17.17 | 17.31 | 17.31 | +0.01 (+0.06%) | 650,450 |
| 3 Jan 2020 | CNY | 17.39 | 17.4 | 17.22 | 17.3 | 17.3 | -0.09 (-0.52%) | 737,337 |
| 2 Jan 2020 | CNY | 17.26 | 17.46 | 17.2 | 17.39 | 17.39 | +0.17 (+0.99%) | 1,174,000 |
| 31 Dec 2019 | CNY | 16.95 | 17.41 | 16.93 | 17.22 | 17.22 | +0.26 (+1.53%) | 1,256,955 |
| 30 Dec 2019 | CNY | 16.71 | 17 | 16.6 | 16.96 | 16.96 | +0.18 (+1.07%) | 525,523 |
| 27 Dec 2019 | CNY | 16.97 | 17.05 | 16.76 | 16.78 | 16.78 | -0.19 (-1.12%) | 528,625 |
| 26 Dec 2019 | CNY | 16.9 | 16.98 | 16.7 | 16.97 | 16.97 | +0.18 (+1.07%) | 499,681 |
| 25 Dec 2019 | CNY | 16.77 | 16.86 | 16.67 | 16.79 | 16.79 | +0.01 (+0.06%) | 340,300 |
| 24 Dec 2019 | CNY | 16.53 | 16.87 | 16.52 | 16.78 | 16.78 | +0.22 (+1.33%) | 627,717 |
| 23 Dec 2019 | CNY | 16.87 | 16.88 | 16.51 | 16.56 | 16.56 | -0.22 (-1.31%) | 502,330 |
| 20 Dec 2019 | CNY | 16.98 | 16.99 | 16.75 | 16.78 | 16.78 | -0.2 (-1.18%) | 475,600 |
| 19 Dec 2019 | CNY | 16.58 | 17.1 | 16.54 | 16.98 | 16.98 | +0.38 (+2.29%) | 1,291,735 |
| 18 Dec 2019 | CNY | 16.63 | 16.77 | 16.56 | 16.6 | 16.6 | -0.03 (-0.18%) | 789,708 |
| 17 Dec 2019 | CNY | 16.55 | 16.7 | 16.5 | 16.63 | 16.63 | +0.08 (+0.48%) | 683,200 |
| 16 Dec 2019 | CNY | 16.39 | 16.55 | 16.36 | 16.55 | 16.55 | +0.17 (+1.04%) | 731,456 |
| 13 Dec 2019 | CNY | 16.3 | 16.38 | 16.26 | 16.38 | 16.38 | +0.13 (+0.80%) | 477,700 |
| 12 Dec 2019 | CNY | 16.46 | 16.46 | 16.24 | 16.25 | 16.25 | -0.13 (-0.79%) | 389,949 |
| 11 Dec 2019 | CNY | 16.48 | 16.49 | 16.31 | 16.38 | 16.38 | -0.1 (-0.61%) | 379,659 |
| 10 Dec 2019 | CNY | 16.45 | 16.56 | 16.35 | 16.48 | 16.48 | -0.05 (-0.30%) | 293,300 |
| 9 Dec 2019 | CNY | 16.75 | 16.75 | 16.43 | 16.53 | 16.53 | -0.1 (-0.60%) | 363,900 |
| 6 Dec 2019 | CNY | 16.5 | 16.65 | 16.42 | 16.63 | 16.63 | +0.15 (+0.91%) | 463,600 |
| 5 Dec 2019 | CNY | 16.45 | 16.59 | 16.37 | 16.48 | 16.48 | +0.13 (+0.80%) | 511,606 |
