| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 18.4 | 18.4 | 18.21 | 18.29 | 18.29 | -0.12 (-0.65%) | 662,900 |
| 14 Jan 2020 | CNY | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.05 (-0.27%) | 838,400 |
| 13 Jan 2020 | CNY | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | +0.04 (+0.22%) | 884,300 |
| 10 Jan 2020 | CNY | 18.53 | 18.53 | 18.36 | 18.42 | 18.42 | +0.02 (+0.11%) | 1,048,200 |
| 9 Jan 2020 | CNY | 18.27 | 18.48 | 18.2 | 18.4 | 18.4 | +0.29 (+1.60%) | 1,037,000 |
| 8 Jan 2020 | CNY | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.35 (-1.90%) | 1,284,228 |
| 7 Jan 2020 | CNY | 18.35 | 18.65 | 18.34 | 18.46 | 18.46 | +0.13 (+0.71%) | 1,342,148 |
| 6 Jan 2020 | CNY | 18.24 | 18.45 | 18.16 | 18.33 | 18.33 | -0.07 (-0.38%) | 1,227,328 |
| 3 Jan 2020 | CNY | 18.33 | 18.4 | 18.2 | 18.4 | 18.4 | +0.06 (+0.33%) | 1,316,500 |
| 2 Jan 2020 | CNY | 18.2 | 18.35 | 18.16 | 18.34 | 18.34 | +0.22 (+1.21%) | 1,522,645 |
| 31 Dec 2019 | CNY | 18 | 18.14 | 17.94 | 18.12 | 18.12 | +0.07 (+0.39%) | 751,628 |
| 30 Dec 2019 | CNY | 17.85 | 18.08 | 17.52 | 18.05 | 18.05 | +0.2 (+1.12%) | 1,019,588 |
| 27 Dec 2019 | CNY | 18.03 | 18.16 | 17.83 | 17.85 | 17.85 | -0.14 (-0.78%) | 925,200 |
| 26 Dec 2019 | CNY | 17.84 | 17.99 | 17.8 | 17.99 | 17.99 | +0.16 (+0.90%) | 724,536 |
| 25 Dec 2019 | CNY | 17.93 | 17.98 | 17.71 | 17.83 | 17.83 | -0.1 (-0.56%) | 667,400 |
| 24 Dec 2019 | CNY | 17.8 | 17.94 | 17.66 | 17.93 | 17.93 | +0.21 (+1.19%) | 575,788 |
| 23 Dec 2019 | CNY | 17.98 | 17.98 | 17.69 | 17.72 | 17.72 | -0.31 (-1.72%) | 731,500 |
| 20 Dec 2019 | CNY | 18.16 | 18.22 | 18 | 18.03 | 18.03 | -0.14 (-0.77%) | 708,195 |
| 19 Dec 2019 | CNY | 17.95 | 18.19 | 17.93 | 18.17 | 18.17 | +0.2 (+1.11%) | 741,683 |
| 18 Dec 2019 | CNY | 18.17 | 18.17 | 17.95 | 17.97 | 17.97 | -0.1 (-0.55%) | 864,676 |
| 17 Dec 2019 | CNY | 18.01 | 18.18 | 17.93 | 18.07 | 18.07 | +0.06 (+0.33%) | 1,160,095 |
| 16 Dec 2019 | CNY | 17.77 | 18.05 | 17.66 | 18.01 | 18.01 | +0.32 (+1.81%) | 1,102,516 |
| 13 Dec 2019 | CNY | 17.54 | 17.69 | 17.48 | 17.69 | 17.69 | +0.28 (+1.61%) | 635,422 |
| 12 Dec 2019 | CNY | 17.52 | 17.57 | 17.41 | 17.41 | 17.41 | -0.12 (-0.68%) | 404,000 |
| 11 Dec 2019 | CNY | 17.68 | 17.68 | 17.5 | 17.53 | 17.53 | -0.1 (-0.57%) | 484,100 |
| 10 Dec 2019 | CNY | 17.56 | 17.64 | 17.5 | 17.63 | 17.63 | +0.05 (+0.28%) | 413,100 |
| 9 Dec 2019 | CNY | 17.75 | 17.75 | 17.56 | 17.58 | 17.58 | -0.03 (-0.17%) | 322,100 |
| 6 Dec 2019 | CNY | 17.57 | 17.65 | 17.52 | 17.61 | 17.61 | -0.02 (-0.11%) | 399,800 |
| 5 Dec 2019 | CNY | 17.46 | 17.65 | 17.46 | 17.63 | 17.63 | +0.16 (+0.92%) | 596,800 |
| 4 Dec 2019 | CNY | 17.37 | 17.47 | 17.3 | 17.47 | 17.47 | +0.08 (+0.46%) | 365,000 |
