| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | CNY | 14.64 | 14.64 | 13.72 | 13.81 | 10.6231 | -0.85 (-5.80%) | 5,792,304 |
| 22 Jan 2020 | CNY | 15.08 | 15.08 | 14.5 | 14.66 | 11.2769 | -0.43 (-2.85%) | 4,933,588 |
| 21 Jan 2020 | CNY | 15.5 | 15.5 | 15.06 | 15.09 | 11.6077 | -0.41 (-2.65%) | 4,305,790 |
| 20 Jan 2020 | CNY | 15.47 | 15.53 | 15.21 | 15.5 | 11.9231 | +0.12 (+0.78%) | 3,483,300 |
| 17 Jan 2020 | CNY | 15.65 | 15.72 | 15.3 | 15.38 | 11.8308 | -0.18 (-1.16%) | 4,262,608 |
| 16 Jan 2020 | CNY | 16.08 | 16.09 | 15.55 | 15.56 | 11.9692 | -0.48 (-2.99%) | 6,638,032 |
| 15 Jan 2020 | CNY | 16.16 | 16.33 | 16.01 | 16.04 | 12.3385 | -0.12 (-0.74%) | 4,853,817 |
| 14 Jan 2020 | CNY | 16.17 | 16.29 | 16.03 | 16.16 | 12.4308 | +0.09 (+0.56%) | 5,765,966 |
| 13 Jan 2020 | CNY | 15.88 | 16.16 | 15.65 | 16.07 | 12.3615 | +0.12 (+0.75%) | 4,431,000 |
| 10 Jan 2020 | CNY | 16.22 | 16.22 | 15.91 | 15.95 | 12.2692 | -0.26 (-1.60%) | 5,885,830 |
| 9 Jan 2020 | CNY | 16.38 | 16.46 | 16 | 16.21 | 12.4692 | +0.05 (+0.31%) | 5,980,166 |
| 8 Jan 2020 | CNY | 16.86 | 17 | 16.13 | 16.16 | 12.4308 | -0.67 (-3.98%) | 11,331,061 |
| 7 Jan 2020 | CNY | 16.39 | 16.96 | 16.3 | 16.83 | 12.9462 | +0.43 (+2.62%) | 13,515,923 |
| 6 Jan 2020 | CNY | 16.09 | 16.44 | 15.96 | 16.4 | 12.6154 | +0.38 (+2.37%) | 10,918,101 |
| 3 Jan 2020 | CNY | 16.25 | 16.39 | 15.87 | 16.02 | 12.3231 | -0.21 (-1.29%) | 7,574,825 |
| 2 Jan 2020 | CNY | 15.94 | 16.33 | 15.92 | 16.23 | 12.4846 | +0.39 (+2.46%) | 9,063,836 |
| 31 Dec 2019 | CNY | 15.53 | 16.09 | 15.52 | 15.84 | 12.1846 | +0.42 (+2.72%) | 11,434,620 |
| 30 Dec 2019 | CNY | 15.36 | 15.58 | 15.06 | 15.42 | 11.8615 | -0.11 (-0.71%) | 5,579,144 |
| 27 Dec 2019 | CNY | 15.28 | 15.74 | 15.28 | 15.53 | 11.9462 | +0.25 (+1.64%) | 5,803,269 |
| 26 Dec 2019 | CNY | 15.3 | 15.5 | 15.16 | 15.28 | 11.7538 | -0.07 (-0.46%) | 3,877,016 |
| 25 Dec 2019 | CNY | 15.8 | 15.81 | 15.24 | 15.35 | 11.8077 | -0.28 (-1.79%) | 4,647,896 |
| 24 Dec 2019 | CNY | 15.35 | 15.76 | 15.26 | 15.63 | 12.0231 | +0.13 (+0.84%) | 4,086,208 |
| 23 Dec 2019 | CNY | 16.52 | 16.52 | 15.45 | 15.5 | 11.9231 | -0.73 (-4.50%) | 7,313,996 |
| 20 Dec 2019 | CNY | 16.04 | 16.48 | 16.02 | 16.23 | 12.4846 | +0.23 (+1.44%) | 7,952,660 |
| 19 Dec 2019 | CNY | 16.02 | 16.16 | 15.84 | 16 | 12.3077 | +0.02 (+0.13%) | 4,689,434 |
| 18 Dec 2019 | CNY | 15.91 | 16.2 | 15.87 | 15.98 | 12.2923 | -0.01 (-0.06%) | 6,257,800 |
| 17 Dec 2019 | CNY | 15.59 | 16.23 | 15.5 | 15.99 | 12.3 | +0.4 (+2.57%) | 8,341,120 |
| 16 Dec 2019 | CNY | 15.4 | 15.6 | 15.27 | 15.59 | 11.9923 | +0.17 (+1.10%) | 4,836,196 |
| 13 Dec 2019 | CNY | 15.11 | 15.45 | 14.95 | 15.42 | 11.8615 | +0.26 (+1.72%) | 6,370,671 |
| 12 Dec 2019 | CNY | 15.11 | 15.38 | 15.11 | 15.16 | 11.6615 | +0.02 (+0.13%) | 4,805,784 |
