| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 15.3917 | 15.3917 | 14.9917 | 15.2 | 15.2 | -0.258 (-1.67%) | 6,667,776 |
| 9 Jan 2020 | CNY | 15.25 | 15.5083 | 15.0417 | 15.4583 | 15.4583 | +0.442 (+2.94%) | 8,311,867 |
| 8 Jan 2020 | CNY | 15.0167 | 15.0167 | 15.0167 | 15.0167 | 15.0167 | -0.392 (-2.54%) | 4,851,710 |
| 7 Jan 2020 | CNY | 15.175 | 15.425 | 15.0167 | 15.4083 | 15.4083 | +0.383 (+2.55%) | 5,345,118 |
| 6 Jan 2020 | CNY | 15.075 | 15.375 | 14.8417 | 15.025 | 15.025 | -0.183 (-1.21%) | 5,155,498 |
| 3 Jan 2020 | CNY | 15.1667 | 15.2417 | 14.9 | 15.2083 | 15.2083 | +0.067 (+0.44%) | 3,403,144 |
| 2 Jan 2020 | CNY | 15.4167 | 15.55 | 15.125 | 15.1417 | 15.1417 | -0.075 (-0.49%) | 4,646,976 |
| 31 Dec 2019 | CNY | 15.2333 | 15.55 | 15.0917 | 15.2167 | 15.2167 | -0.025 (-0.16%) | 5,541,123 |
| 30 Dec 2019 | CNY | 15.0667 | 15.3833 | 14.5833 | 15.2417 | 15.2417 | +0.142 (+0.94%) | 7,954,588 |
| 27 Dec 2019 | CNY | 14.9917 | 15.3333 | 14.8333 | 15.1 | 15.1 | +0.183 (+1.23%) | 9,724,951 |
| 26 Dec 2019 | CNY | 14.5167 | 15.0667 | 14.5167 | 14.9167 | 14.9167 | +0.35 (+2.40%) | 7,294,172 |
| 25 Dec 2019 | CNY | 14.0833 | 14.7667 | 14.025 | 14.5667 | 14.5667 | +0.483 (+3.43%) | 9,253,926 |
| 24 Dec 2019 | CNY | 14.1667 | 14.3917 | 13.8167 | 14.0833 | 14.0833 | -0.192 (-1.34%) | 7,473,936 |
| 23 Dec 2019 | CNY | 15.0667 | 15.0667 | 14.175 | 14.275 | 14.275 | -0.792 (-5.25%) | 9,265,387 |
| 20 Dec 2019 | CNY | 15.4167 | 15.5833 | 15.0083 | 15.0667 | 15.0667 | -0.342 (-2.22%) | 5,526,193 |
| 19 Dec 2019 | CNY | 15.9 | 15.9 | 15.3333 | 15.4083 | 15.4083 | -0.483 (-3.04%) | 8,284,281 |
| 18 Dec 2019 | CNY | 15.1167 | 16.0167 | 15.0917 | 15.8917 | 15.8917 | +0.7 (+4.61%) | 8,154,909 |
| 17 Dec 2019 | CNY | 15.325 | 15.4333 | 15.0583 | 15.1917 | 15.1917 | -0.092 (-0.60%) | 6,270,526 |
| 16 Dec 2019 | CNY | 15.05 | 15.45 | 14.8167 | 15.2833 | 15.2833 | +0.367 (+2.46%) | 9,209,955 |
| 13 Dec 2019 | CNY | 14.8833 | 15.325 | 14.675 | 14.9167 | 14.9167 | +0.033 (+0.22%) | 8,533,669 |
| 12 Dec 2019 | CNY | 14.8917 | 14.9333 | 14.3583 | 14.8833 | 14.8833 | -0.033 (-0.22%) | 7,370,058 |
| 11 Dec 2019 | CNY | 14.9417 | 15 | 14.6333 | 14.9167 | 14.9167 | -0.075 (-0.50%) | 8,392,964 |
| 10 Dec 2019 | CNY | 14.9333 | 15.0417 | 14.7333 | 14.9917 | 14.9917 | -0.025 (-0.17%) | 5,033,679 |
| 9 Dec 2019 | CNY | 14.9 | 15.1083 | 14.7917 | 15.0167 | 15.0167 | +0.058 (+0.39%) | 8,558,551 |
| 6 Dec 2019 | CNY | 14.7917 | 14.9917 | 14.5667 | 14.9583 | 14.9583 | +0.275 (+1.87%) | 7,644,699 |
| 5 Dec 2019 | CNY | 15.125 | 15.1667 | 14.6083 | 14.6833 | 14.6833 | -0.442 (-2.92%) | 6,659,047 |
| 4 Dec 2019 | CNY | 15.0667 | 15.3583 | 14.8167 | 15.125 | 15.125 | -0.083 (-0.55%) | 10,422,550 |
| 3 Dec 2019 | CNY | 15.2333 | 15.3083 | 14.7167 | 15.2083 | 15.2083 | -0.025 (-0.16%) | 8,426,356 |
| 2 Dec 2019 | CNY | 15.4 | 15.5583 | 14.8667 | 15.2333 | 15.2333 | -0.175 (-1.14%) | 9,350,978 |
| 29 Nov 2019 | CNY | 15.7917 | 15.8 | 15.125 | 15.4083 | 15.4083 | -0.258 (-1.65%) | 9,053,061 |
