| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 18.15 | 18.94 | 18.02 | 18.58 | 18.58 | +0.48 (+2.65%) | 7,717,972 |
| 15 Jan 2020 | CNY | 18.29 | 18.29 | 18 | 18.1 | 18.1 | -0.1 (-0.55%) | 2,982,645 |
| 14 Jan 2020 | CNY | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | -0.18 (-0.98%) | 4,597,207 |
| 13 Jan 2020 | CNY | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | +0.48 (+2.68%) | 6,366,167 |
| 10 Jan 2020 | CNY | 17.9 | 17.97 | 17.72 | 17.9 | 17.9 | +0.09 (+0.51%) | 3,311,800 |
| 9 Jan 2020 | CNY | 17.75 | 17.94 | 17.71 | 17.81 | 17.81 | +0.2 (+1.14%) | 3,383,641 |
| 8 Jan 2020 | CNY | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.49 (-2.71%) | 5,511,930 |
| 7 Jan 2020 | CNY | 17.76 | 18.11 | 17.7 | 18.1 | 18.1 | +0.34 (+1.91%) | 5,553,654 |
| 6 Jan 2020 | CNY | 17.58 | 17.95 | 17.47 | 17.76 | 17.76 | +0.09 (+0.51%) | 4,550,061 |
| 3 Jan 2020 | CNY | 17.66 | 17.72 | 17.49 | 17.67 | 17.67 | +0.09 (+0.51%) | 3,514,843 |
| 2 Jan 2020 | CNY | 17.52 | 17.77 | 17.52 | 17.58 | 17.58 | +0.16 (+0.92%) | 3,590,684 |
| 31 Dec 2019 | CNY | 17.3 | 17.59 | 17.3 | 17.42 | 17.42 | +0.07 (+0.40%) | 2,197,014 |
| 30 Dec 2019 | CNY | 17.41 | 17.41 | 17.1 | 17.35 | 17.35 | -0.1 (-0.57%) | 2,879,609 |
| 27 Dec 2019 | CNY | 17.81 | 17.85 | 17.41 | 17.45 | 17.45 | -0.33 (-1.86%) | 3,612,250 |
| 26 Dec 2019 | CNY | 17.7 | 17.97 | 17.55 | 17.78 | 17.78 | +0.14 (+0.79%) | 3,665,509 |
| 25 Dec 2019 | CNY | 17.75 | 17.85 | 17.54 | 17.64 | 17.64 | -0.16 (-0.90%) | 3,417,625 |
| 24 Dec 2019 | CNY | 17.5 | 18.22 | 17.5 | 17.8 | 17.8 | +0.7 (+4.09%) | 5,712,614 |
| 23 Dec 2019 | CNY | 17.38 | 17.54 | 17.07 | 17.1 | 17.1 | -0.23 (-1.33%) | 2,374,120 |
| 20 Dec 2019 | CNY | 17.81 | 17.86 | 17.33 | 17.33 | 17.33 | -0.42 (-2.37%) | 3,004,973 |
| 19 Dec 2019 | CNY | 17.55 | 17.92 | 17.48 | 17.75 | 17.75 | +0.16 (+0.91%) | 2,754,300 |
| 18 Dec 2019 | CNY | 17.54 | 17.64 | 17.4 | 17.59 | 17.59 | +0.05 (+0.29%) | 3,227,473 |
| 17 Dec 2019 | CNY | 17.46 | 17.65 | 17.42 | 17.54 | 17.54 | +0.04 (+0.23%) | 3,820,958 |
| 16 Dec 2019 | CNY | 17.27 | 17.59 | 17.25 | 17.5 | 17.5 | +0.09 (+0.52%) | 3,694,958 |
| 13 Dec 2019 | CNY | 17.1 | 17.66 | 16.95 | 17.41 | 17.41 | +0.59 (+3.51%) | 6,274,909 |
| 12 Dec 2019 | CNY | 16.56 | 17.1 | 16.46 | 16.82 | 16.82 | +0.28 (+1.69%) | 3,351,300 |
| 11 Dec 2019 | CNY | 16.74 | 16.74 | 16.52 | 16.54 | 16.54 | -0.16 (-0.96%) | 1,353,300 |
| 10 Dec 2019 | CNY | 16.65 | 16.75 | 16.53 | 16.7 | 16.7 | +0.05 (+0.30%) | 1,312,400 |
| 9 Dec 2019 | CNY | 16.88 | 16.9 | 16.62 | 16.65 | 16.65 | -0.16 (-0.95%) | 1,834,600 |
| 6 Dec 2019 | CNY | 16.67 | 16.86 | 16.6 | 16.81 | 16.81 | +0.14 (+0.84%) | 2,112,697 |
| 5 Dec 2019 | CNY | 16.62 | 16.76 | 16.51 | 16.67 | 16.67 | -0.05 (-0.30%) | 2,756,227 |
