| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 18.85 | 18.93 | 18.39 | 18.49 | 18.49 | -0.36 (-1.91%) | 1,895,964 |
| 15 Jan 2020 | CNY | 18.94 | 19.14 | 18.74 | 18.85 | 18.85 | -0.09 (-0.48%) | 1,518,870 |
| 14 Jan 2020 | CNY | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.11 (-0.58%) | 1,718,029 |
| 13 Jan 2020 | CNY | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | +0.05 (+0.26%) | 1,549,870 |
| 10 Jan 2020 | CNY | 19.26 | 19.38 | 18.81 | 19 | 19 | -0.26 (-1.35%) | 2,465,451 |
| 9 Jan 2020 | CNY | 19.26 | 19.78 | 19.16 | 19.26 | 19.26 | 0.0 (0.0%) | 3,329,404 |
| 8 Jan 2020 | CNY | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | +0.09 (+0.47%) | 4,294,528 |
| 7 Jan 2020 | CNY | 18.69 | 19.3 | 18.49 | 19.17 | 19.17 | +0.41 (+2.19%) | 3,886,472 |
| 6 Jan 2020 | CNY | 18.57 | 18.89 | 18.1 | 18.76 | 18.76 | +0.15 (+0.81%) | 3,615,210 |
| 3 Jan 2020 | CNY | 19.07 | 19.07 | 18.55 | 18.61 | 18.61 | -0.42 (-2.21%) | 3,418,638 |
| 2 Jan 2020 | CNY | 19.12 | 19.27 | 18.81 | 19.03 | 19.03 | +0.11 (+0.58%) | 3,168,938 |
| 31 Dec 2019 | CNY | 18.37 | 19 | 18.28 | 18.92 | 18.92 | +0.55 (+2.99%) | 2,413,000 |
| 30 Dec 2019 | CNY | 18.5 | 18.54 | 18.06 | 18.37 | 18.37 | -0.2 (-1.08%) | 2,331,134 |
| 27 Dec 2019 | CNY | 18.63 | 18.8 | 18.06 | 18.57 | 18.57 | -0.3 (-1.59%) | 3,112,151 |
| 26 Dec 2019 | CNY | 19.26 | 19.26 | 18.61 | 18.87 | 18.87 | -0.38 (-1.97%) | 2,677,478 |
| 25 Dec 2019 | CNY | 19.1 | 19.33 | 18.55 | 19.25 | 19.25 | +0.16 (+0.84%) | 3,909,916 |
| 24 Dec 2019 | CNY | 19.63 | 20.36 | 18.7 | 19.09 | 19.09 | -0.68 (-3.44%) | 6,576,323 |
| 23 Dec 2019 | CNY | 19.4 | 19.9 | 19 | 19.77 | 19.77 | +0.3 (+1.54%) | 6,824,157 |
| 20 Dec 2019 | CNY | 18.1 | 19.8 | 18.08 | 19.47 | 19.47 | +1.35 (+7.45%) | 6,531,171 |
| 19 Dec 2019 | CNY | 17.88 | 18.16 | 17.75 | 18.12 | 18.12 | +0.33 (+1.85%) | 1,781,785 |
| 18 Dec 2019 | CNY | 18.08 | 18.08 | 17.71 | 17.79 | 17.79 | -0.24 (-1.33%) | 2,019,985 |
| 17 Dec 2019 | CNY | 18.11 | 18.3 | 17.91 | 18.03 | 18.03 | +0.01 (+0.06%) | 2,305,200 |
| 16 Dec 2019 | CNY | 17.96 | 18.12 | 17.58 | 18.02 | 18.02 | +0.18 (+1.01%) | 2,176,900 |
| 13 Dec 2019 | CNY | 17.77 | 18 | 17.68 | 17.84 | 17.84 | +0.02 (+0.11%) | 1,784,785 |
| 12 Dec 2019 | CNY | 17.56 | 18.09 | 17.43 | 17.82 | 17.82 | +0.26 (+1.48%) | 2,700,629 |
| 11 Dec 2019 | CNY | 17.46 | 17.77 | 17.33 | 17.56 | 17.56 | -0.03 (-0.17%) | 2,829,734 |
| 10 Dec 2019 | CNY | 18.35 | 18.35 | 17.27 | 17.59 | 17.59 | -0.82 (-4.45%) | 5,252,714 |
| 9 Dec 2019 | CNY | 19.3 | 19.48 | 18.2 | 18.41 | 18.41 | -0.92 (-4.76%) | 5,871,367 |
| 6 Dec 2019 | CNY | 18.92 | 19.89 | 18.53 | 19.33 | 19.33 | +0.57 (+3.04%) | 5,059,628 |
| 5 Dec 2019 | CNY | 18.6 | 18.77 | 18.41 | 18.76 | 18.76 | +0.25 (+1.35%) | 1,423,300 |
