| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 15.29 | 15.5 | 14.7 | 14.73 | 14.73 | +0.11 (+0.75%) | 8,842,469 |
| 15 Jan 2020 | CNY | 14.45 | 14.74 | 14.26 | 14.62 | 14.62 | +0.04 (+0.27%) | 4,265,901 |
| 14 Jan 2020 | CNY | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | +0.03 (+0.21%) | 4,839,132 |
| 13 Jan 2020 | CNY | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 4,845,763 |
| 10 Jan 2020 | CNY | 14.99 | 15.17 | 14.44 | 14.55 | 14.55 | -0.53 (-3.51%) | 7,709,791 |
| 9 Jan 2020 | CNY | 14.92 | 15.17 | 14.74 | 15.08 | 15.08 | +0.32 (+2.17%) | 6,717,463 |
| 8 Jan 2020 | CNY | 14.76 | 14.76 | 14.74 | 14.76 | 14.76 | -0.79 (-5.08%) | 10,982,325 |
| 7 Jan 2020 | CNY | 15.35 | 15.87 | 15.07 | 15.55 | 15.55 | -0.07 (-0.45%) | 14,323,814 |
| 6 Jan 2020 | CNY | 15.17 | 15.97 | 14.97 | 15.62 | 15.62 | -0.72 (-4.41%) | 18,926,160 |
| 3 Jan 2020 | CNY | 15.3 | 16.34 | 15.06 | 16.34 | 16.34 | +1.49 (+10.03%) | 23,474,713 |
| 2 Jan 2020 | CNY | 13.8 | 14.85 | 13.72 | 14.85 | 14.85 | +1.35 (+10%) | 9,418,935 |
| 31 Dec 2019 | CNY | 13.19 | 13.5 | 13.05 | 13.5 | 13.5 | +0.31 (+2.35%) | 2,825,680 |
| 30 Dec 2019 | CNY | 12.9 | 13.28 | 12.86 | 13.19 | 13.19 | +0.2 (+1.54%) | 2,029,960 |
| 27 Dec 2019 | CNY | 13.1 | 13.5 | 12.98 | 12.99 | 12.99 | -0.09 (-0.69%) | 2,771,690 |
| 26 Dec 2019 | CNY | 12.73 | 13.26 | 12.7 | 13.08 | 13.08 | +0.3 (+2.35%) | 2,057,878 |
| 25 Dec 2019 | CNY | 12.83 | 12.94 | 12.68 | 12.78 | 12.78 | -0.09 (-0.70%) | 804,070 |
| 24 Dec 2019 | CNY | 12.79 | 12.88 | 12.71 | 12.87 | 12.87 | +0.16 (+1.26%) | 995,451 |
| 23 Dec 2019 | CNY | 12.9 | 12.9 | 12.61 | 12.71 | 12.71 | -0.19 (-1.47%) | 950,710 |
| 20 Dec 2019 | CNY | 13.05 | 13.09 | 12.9 | 12.9 | 12.9 | -0.14 (-1.07%) | 977,170 |
| 19 Dec 2019 | CNY | 12.82 | 13.08 | 12.82 | 13.04 | 13.04 | +0.2 (+1.56%) | 1,133,030 |
| 18 Dec 2019 | CNY | 12.91 | 12.95 | 12.8 | 12.84 | 12.84 | -0.08 (-0.62%) | 1,119,661 |
| 17 Dec 2019 | CNY | 12.76 | 12.92 | 12.76 | 12.92 | 12.92 | +0.17 (+1.33%) | 1,190,771 |
| 16 Dec 2019 | CNY | 12.54 | 12.79 | 12.53 | 12.75 | 12.75 | +0.23 (+1.84%) | 1,232,041 |
| 13 Dec 2019 | CNY | 12.39 | 12.54 | 12.38 | 12.52 | 12.52 | +0.17 (+1.38%) | 800,910 |
| 12 Dec 2019 | CNY | 12.5 | 12.51 | 12.34 | 12.35 | 12.35 | -0.17 (-1.36%) | 957,300 |
| 11 Dec 2019 | CNY | 12.48 | 12.59 | 12.48 | 12.52 | 12.52 | -0.01 (-0.08%) | 675,130 |
| 10 Dec 2019 | CNY | 12.48 | 12.55 | 12.42 | 12.53 | 12.53 | +0.01 (+0.08%) | 681,302 |
| 9 Dec 2019 | CNY | 12.51 | 12.65 | 12.46 | 12.52 | 12.52 | +0.01 (+0.08%) | 617,674 |
| 6 Dec 2019 | CNY | 12.44 | 12.54 | 12.36 | 12.51 | 12.51 | +0.06 (+0.48%) | 738,320 |
| 5 Dec 2019 | CNY | 12.38 | 12.49 | 12.35 | 12.45 | 12.45 | +0.08 (+0.65%) | 681,190 |
