| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | CNY | 16.57 | 17.3 | 15.86 | 16.21 | 11.5786 | -0.57 (-3.40%) | 4,771,961 |
| 22 Jan 2020 | CNY | 16.6 | 16.92 | 16.11 | 16.78 | 11.9857 | +0.23 (+1.39%) | 3,612,587 |
| 21 Jan 2020 | CNY | 16.88 | 17.07 | 16.5 | 16.55 | 11.8214 | -0.58 (-3.39%) | 3,803,382 |
| 20 Jan 2020 | CNY | 16.84 | 17.31 | 16.84 | 17.13 | 12.2357 | +0.3 (+1.78%) | 3,711,382 |
| 17 Jan 2020 | CNY | 17.03 | 17.11 | 16.73 | 16.83 | 12.0214 | -0.25 (-1.46%) | 3,148,900 |
| 16 Jan 2020 | CNY | 17.17 | 17.2 | 16.81 | 17.08 | 12.2 | -0.09 (-0.52%) | 3,048,800 |
| 15 Jan 2020 | CNY | 16.97 | 17.29 | 16.86 | 17.17 | 12.2643 | +0.05 (+0.29%) | 3,740,511 |
| 14 Jan 2020 | CNY | 17.2 | 17.43 | 17.06 | 17.12 | 12.2286 | -0.21 (-1.21%) | 4,157,729 |
| 13 Jan 2020 | CNY | 16.94 | 17.45 | 16.78 | 17.33 | 12.3786 | +0.37 (+2.18%) | 5,410,201 |
| 10 Jan 2020 | CNY | 17.18 | 17.29 | 16.83 | 16.96 | 12.1143 | -0.22 (-1.28%) | 3,637,300 |
| 9 Jan 2020 | CNY | 16.95 | 17.47 | 16.88 | 17.18 | 12.2714 | +0.4 (+2.38%) | 5,561,900 |
| 8 Jan 2020 | CNY | 16.8 | 17.24 | 16.61 | 16.78 | 11.9857 | -0.18 (-1.06%) | 4,995,958 |
| 7 Jan 2020 | CNY | 17.1 | 17.1 | 16.65 | 16.96 | 12.1143 | -0.06 (-0.35%) | 4,650,545 |
| 6 Jan 2020 | CNY | 16.42 | 17.02 | 16.32 | 17.02 | 12.1571 | +0.49 (+2.96%) | 6,271,956 |
| 3 Jan 2020 | CNY | 16.44 | 16.7 | 16.36 | 16.53 | 11.8071 | +0.13 (+0.79%) | 3,502,097 |
| 2 Jan 2020 | CNY | 16.08 | 16.46 | 16 | 16.4 | 11.7143 | +0.45 (+2.82%) | 3,428,846 |
| 31 Dec 2019 | CNY | 16.13 | 16.26 | 15.88 | 15.95 | 11.3929 | -0.2 (-1.24%) | 2,318,469 |
| 30 Dec 2019 | CNY | 16.1 | 16.25 | 15.87 | 16.15 | 11.5357 | -0.04 (-0.25%) | 2,379,400 |
| 27 Dec 2019 | CNY | 16.8 | 16.8 | 16.16 | 16.19 | 11.5643 | -0.44 (-2.65%) | 3,839,215 |
| 26 Dec 2019 | CNY | 16.25 | 16.77 | 16.2 | 16.63 | 11.8786 | +0.31 (+1.90%) | 5,218,345 |
| 25 Dec 2019 | CNY | 15.9 | 16.53 | 15.67 | 16.32 | 11.6571 | +0.58 (+3.68%) | 5,125,821 |
| 24 Dec 2019 | CNY | 15.52 | 15.82 | 15.52 | 15.74 | 11.2429 | +0.27 (+1.75%) | 2,086,800 |
| 23 Dec 2019 | CNY | 16.01 | 16.13 | 15.42 | 15.47 | 11.05 | -0.66 (-4.09%) | 3,187,168 |
| 20 Dec 2019 | CNY | 16.53 | 16.54 | 16.12 | 16.13 | 11.5214 | -0.36 (-2.18%) | 3,558,469 |
| 19 Dec 2019 | CNY | 16.57 | 16.63 | 16.44 | 16.49 | 11.7786 | -0.13 (-0.78%) | 2,834,668 |
| 18 Dec 2019 | CNY | 16.49 | 16.83 | 16.4 | 16.62 | 11.8714 | +0.11 (+0.67%) | 4,252,602 |
| 17 Dec 2019 | CNY | 16.66 | 16.68 | 16.36 | 16.51 | 11.7929 | +0.02 (+0.12%) | 4,128,400 |
| 16 Dec 2019 | CNY | 16.2 | 16.54 | 16.09 | 16.49 | 11.7786 | +0.36 (+2.23%) | 4,013,081 |
| 13 Dec 2019 | CNY | 16.12 | 16.26 | 15.96 | 16.13 | 11.5214 | +0.13 (+0.81%) | 2,825,082 |
| 12 Dec 2019 | CNY | 15.87 | 16.32 | 15.81 | 16 | 11.4286 | +0.09 (+0.57%) | 3,471,919 |
