| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | CNY | 18.92 | 19.15 | 17.36 | 17.66 | 17.66 | -1.15 (-6.11%) | 14,114,244 |
| 22 Jan 2020 | CNY | 20 | 20.03 | 18.23 | 18.81 | 18.81 | -1.44 (-7.11%) | 20,899,218 |
| 21 Jan 2020 | CNY | 18.54 | 20.65 | 18.43 | 20.25 | 20.25 | +1.47 (+7.83%) | 26,212,190 |
| 20 Jan 2020 | CNY | 19.65 | 19.65 | 18.21 | 18.78 | 18.78 | +0.56 (+3.07%) | 16,549,345 |
| 17 Jan 2020 | CNY | 17.42 | 18.48 | 17.39 | 18.22 | 18.22 | +0.77 (+4.41%) | 13,194,514 |
| 16 Jan 2020 | CNY | 17.48 | 17.59 | 17.25 | 17.45 | 17.45 | +0.01 (+0.06%) | 4,324,272 |
| 15 Jan 2020 | CNY | 17.05 | 17.6 | 16.81 | 17.44 | 17.44 | +0.39 (+2.29%) | 9,477,322 |
| 14 Jan 2020 | CNY | 17.23 | 17.35 | 16.9 | 17.05 | 17.05 | -0.16 (-0.93%) | 4,574,507 |
| 13 Jan 2020 | CNY | 17.15 | 17.25 | 16.88 | 17.21 | 17.21 | +0.06 (+0.35%) | 3,012,274 |
| 10 Jan 2020 | CNY | 17.17 | 17.4 | 17.03 | 17.15 | 17.15 | +0.06 (+0.35%) | 4,534,400 |
| 9 Jan 2020 | CNY | 16.95 | 17.28 | 16.95 | 17.09 | 17.09 | +0.28 (+1.67%) | 4,813,906 |
| 8 Jan 2020 | CNY | 17.05 | 17.15 | 16.76 | 16.81 | 16.81 | -0.31 (-1.81%) | 5,030,237 |
| 7 Jan 2020 | CNY | 17.05 | 17.26 | 16.9 | 17.12 | 17.12 | +0.07 (+0.41%) | 4,222,478 |
| 6 Jan 2020 | CNY | 16.74 | 17.29 | 16.51 | 17.05 | 17.05 | +0.28 (+1.67%) | 6,875,135 |
| 3 Jan 2020 | CNY | 16.66 | 16.9 | 16.58 | 16.77 | 16.77 | +0.11 (+0.66%) | 4,410,434 |
| 2 Jan 2020 | CNY | 16.61 | 16.7 | 16.42 | 16.66 | 16.66 | +0.11 (+0.66%) | 4,475,748 |
| 31 Dec 2019 | CNY | 16.02 | 16.56 | 15.93 | 16.55 | 16.55 | +0.5 (+3.12%) | 5,083,250 |
| 30 Dec 2019 | CNY | 16.15 | 16.15 | 15.67 | 16.05 | 16.05 | -0.13 (-0.80%) | 3,336,175 |
| 27 Dec 2019 | CNY | 16.22 | 16.33 | 16.16 | 16.18 | 16.18 | -0.09 (-0.55%) | 2,251,515 |
| 26 Dec 2019 | CNY | 16.19 | 16.29 | 16.08 | 16.27 | 16.27 | +0.09 (+0.56%) | 1,676,354 |
| 25 Dec 2019 | CNY | 16.28 | 16.37 | 16.11 | 16.18 | 16.18 | -0.06 (-0.37%) | 2,025,394 |
| 24 Dec 2019 | CNY | 16.29 | 16.29 | 16.08 | 16.24 | 16.24 | +0.11 (+0.68%) | 2,165,030 |
| 23 Dec 2019 | CNY | 16.37 | 16.6 | 16.08 | 16.13 | 16.13 | -0.33 (-2.00%) | 2,938,274 |
| 20 Dec 2019 | CNY | 16.75 | 16.84 | 16.45 | 16.46 | 16.46 | -0.3 (-1.79%) | 3,161,500 |
| 19 Dec 2019 | CNY | 16.52 | 16.79 | 16.51 | 16.76 | 16.76 | +0.22 (+1.33%) | 3,736,154 |
| 18 Dec 2019 | CNY | 16.5 | 16.68 | 16.47 | 16.54 | 16.54 | +0.01 (+0.06%) | 3,641,977 |
| 17 Dec 2019 | CNY | 16.66 | 16.66 | 16.41 | 16.53 | 16.53 | -0.08 (-0.48%) | 5,702,929 |
| 16 Dec 2019 | CNY | 16.39 | 16.85 | 16.39 | 16.61 | 16.61 | +0.23 (+1.40%) | 7,662,108 |
| 13 Dec 2019 | CNY | 16.01 | 16.4 | 16.01 | 16.38 | 16.38 | +0.48 (+3.02%) | 4,016,093 |
| 12 Dec 2019 | CNY | 15.88 | 16.05 | 15.79 | 15.9 | 15.9 | -0.04 (-0.25%) | 2,058,493 |
