| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | CNY | 15.14 | 15.19 | 14.59 | 14.75 | 14.75 | -0.47 (-3.09%) | 2,159,100 |
| 22 Jan 2020 | CNY | 15.06 | 15.38 | 14.83 | 15.22 | 15.22 | +0.04 (+0.26%) | 2,169,200 |
| 21 Jan 2020 | CNY | 15.6 | 15.61 | 15.18 | 15.18 | 15.18 | -0.47 (-3.00%) | 2,465,900 |
| 20 Jan 2020 | CNY | 15.56 | 15.71 | 15.49 | 15.65 | 15.65 | +0.04 (+0.26%) | 2,537,800 |
| 17 Jan 2020 | CNY | 15.53 | 15.72 | 15.43 | 15.61 | 15.61 | +0.12 (+0.77%) | 2,474,900 |
| 16 Jan 2020 | CNY | 15.62 | 15.63 | 15.45 | 15.49 | 15.49 | -0.04 (-0.26%) | 1,820,395 |
| 15 Jan 2020 | CNY | 15.69 | 15.69 | 15.44 | 15.53 | 15.53 | -0.13 (-0.83%) | 1,781,900 |
| 14 Jan 2020 | CNY | 15.62 | 15.86 | 15.58 | 15.66 | 15.66 | +0.03 (+0.19%) | 3,030,160 |
| 13 Jan 2020 | CNY | 15.56 | 15.68 | 15.45 | 15.63 | 15.63 | +0.05 (+0.32%) | 2,479,700 |
| 10 Jan 2020 | CNY | 15.63 | 15.69 | 15.52 | 15.58 | 15.58 | +0.01 (+0.06%) | 2,393,573 |
| 9 Jan 2020 | CNY | 15.49 | 15.63 | 15.49 | 15.57 | 15.57 | +0.13 (+0.84%) | 3,044,300 |
| 8 Jan 2020 | CNY | 15.67 | 15.67 | 15.38 | 15.44 | 15.44 | -0.27 (-1.72%) | 3,015,460 |
| 7 Jan 2020 | CNY | 15.51 | 15.75 | 15.5 | 15.71 | 15.71 | +0.21 (+1.35%) | 3,217,733 |
| 6 Jan 2020 | CNY | 15.45 | 15.64 | 15.37 | 15.5 | 15.5 | -0.02 (-0.13%) | 2,922,289 |
| 3 Jan 2020 | CNY | 15.66 | 15.66 | 15.5 | 15.52 | 15.52 | -0.13 (-0.83%) | 3,052,900 |
| 2 Jan 2020 | CNY | 15.41 | 15.73 | 15.33 | 15.65 | 15.65 | +0.33 (+2.15%) | 4,532,400 |
| 31 Dec 2019 | CNY | 15.23 | 15.42 | 15.22 | 15.32 | 15.32 | +0.04 (+0.26%) | 2,146,371 |
| 30 Dec 2019 | CNY | 15.2 | 15.32 | 14.91 | 15.28 | 15.28 | +0.04 (+0.26%) | 2,571,000 |
| 27 Dec 2019 | CNY | 15.33 | 15.5 | 15.18 | 15.24 | 15.24 | -0.03 (-0.20%) | 2,686,600 |
| 26 Dec 2019 | CNY | 15.39 | 15.42 | 15.15 | 15.27 | 15.27 | -0.07 (-0.46%) | 2,388,665 |
| 25 Dec 2019 | CNY | 15.4 | 15.49 | 15.3 | 15.34 | 15.34 | -0.17 (-1.10%) | 2,128,436 |
| 24 Dec 2019 | CNY | 15.4 | 15.62 | 15.19 | 15.51 | 15.51 | +0.16 (+1.04%) | 3,127,200 |
| 23 Dec 2019 | CNY | 15.4 | 15.64 | 15.35 | 15.35 | 15.35 | -0.1 (-0.65%) | 1,693,900 |
| 20 Dec 2019 | CNY | 15.7 | 15.79 | 15.45 | 15.45 | 15.45 | -0.32 (-2.03%) | 2,926,400 |
| 19 Dec 2019 | CNY | 15.64 | 15.93 | 15.49 | 15.77 | 15.77 | +0.16 (+1.02%) | 4,100,860 |
| 18 Dec 2019 | CNY | 15.6 | 15.84 | 15.55 | 15.61 | 15.61 | -0.41 (-2.56%) | 5,942,336 |
| 17 Dec 2019 | CNY | 16.45 | 16.45 | 15.67 | 16.02 | 16.02 | -0.42 (-2.55%) | 13,701,795 |
| 16 Dec 2019 | CNY | 15.7 | 16.48 | 15.33 | 16.44 | 16.44 | +0.86 (+5.52%) | 16,349,195 |
| 13 Dec 2019 | CNY | 14.96 | 15.71 | 14.86 | 15.58 | 15.58 | +0.55 (+3.66%) | 11,984,900 |
| 12 Dec 2019 | CNY | 14.95 | 15.18 | 14.74 | 15.03 | 15.03 | +0.11 (+0.74%) | 5,138,395 |
