| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 14.96 | 15.05 | 14.57 | 14.59 | 14.59 | -0.37 (-2.47%) | 3,514,499 |
| 15 Jan 2020 | CNY | 14.96 | 15.05 | 14.73 | 14.96 | 14.96 | -0.08 (-0.53%) | 2,895,358 |
| 14 Jan 2020 | CNY | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | +0.05 (+0.33%) | 2,914,914 |
| 13 Jan 2020 | CNY | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | +0.06 (+0.40%) | 3,033,326 |
| 10 Jan 2020 | CNY | 14.91 | 15.02 | 14.82 | 14.93 | 14.93 | +0.09 (+0.61%) | 2,572,500 |
| 9 Jan 2020 | CNY | 14.89 | 15.09 | 14.78 | 14.84 | 14.84 | +0.18 (+1.23%) | 3,035,750 |
| 8 Jan 2020 | CNY | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.74 (-4.81%) | 5,330,468 |
| 7 Jan 2020 | CNY | 15.25 | 15.56 | 15.02 | 15.4 | 15.4 | +0.18 (+1.18%) | 5,625,625 |
| 6 Jan 2020 | CNY | 15.23 | 15.34 | 15.07 | 15.22 | 15.22 | -0.16 (-1.04%) | 4,831,700 |
| 3 Jan 2020 | CNY | 14.7 | 15.79 | 14.56 | 15.38 | 15.38 | +0.7 (+4.77%) | 7,299,184 |
| 2 Jan 2020 | CNY | 14.54 | 14.77 | 14.54 | 14.68 | 14.68 | +0.21 (+1.45%) | 3,947,399 |
| 31 Dec 2019 | CNY | 14.36 | 14.51 | 14.21 | 14.47 | 14.47 | +0.11 (+0.77%) | 3,116,699 |
| 30 Dec 2019 | CNY | 15.14 | 15.14 | 13.91 | 14.36 | 14.36 | -1.09 (-7.06%) | 7,563,416 |
| 27 Dec 2019 | CNY | 16.25 | 16.28 | 15.44 | 15.45 | 15.45 | -0.76 (-4.69%) | 7,103,265 |
| 26 Dec 2019 | CNY | 16.05 | 16.24 | 15.91 | 16.21 | 16.21 | +0.09 (+0.56%) | 5,785,616 |
| 25 Dec 2019 | CNY | 16.5 | 16.6 | 15.88 | 16.12 | 16.12 | -0.59 (-3.53%) | 9,361,332 |
| 24 Dec 2019 | CNY | 16.39 | 16.71 | 16.01 | 16.71 | 16.71 | +0.26 (+1.58%) | 10,678,514 |
| 23 Dec 2019 | CNY | 15.91 | 16.89 | 15.91 | 16.45 | 16.45 | +0.54 (+3.39%) | 13,865,760 |
| 20 Dec 2019 | CNY | 15.45 | 16.47 | 15.43 | 15.91 | 15.91 | +0.45 (+2.91%) | 13,254,745 |
| 19 Dec 2019 | CNY | 15.72 | 15.79 | 15.35 | 15.46 | 15.46 | -0.27 (-1.72%) | 6,331,349 |
| 18 Dec 2019 | CNY | 15.48 | 15.88 | 15.25 | 15.73 | 15.73 | +0.21 (+1.35%) | 8,840,268 |
| 17 Dec 2019 | CNY | 15.4 | 15.68 | 15.3 | 15.52 | 15.52 | +0.15 (+0.98%) | 7,030,983 |
| 16 Dec 2019 | CNY | 15.22 | 15.4 | 15.01 | 15.37 | 15.37 | +0.21 (+1.39%) | 5,128,546 |
| 13 Dec 2019 | CNY | 15.18 | 15.4 | 15.05 | 15.16 | 15.16 | -0.05 (-0.33%) | 5,259,606 |
| 12 Dec 2019 | CNY | 15.9 | 16 | 15.16 | 15.21 | 15.21 | -0.64 (-4.04%) | 9,152,098 |
| 11 Dec 2019 | CNY | 15.29 | 15.98 | 15.11 | 15.85 | 15.85 | +0.47 (+3.06%) | 11,789,532 |
| 10 Dec 2019 | CNY | 15.41 | 15.68 | 15.18 | 15.38 | 15.38 | -0.04 (-0.26%) | 7,713,082 |
| 9 Dec 2019 | CNY | 15.38 | 15.46 | 15.08 | 15.42 | 15.42 | +0.18 (+1.18%) | 8,311,978 |
| 6 Dec 2019 | CNY | 15.41 | 15.5 | 15.03 | 15.24 | 15.24 | -0.33 (-2.12%) | 10,719,678 |
| 5 Dec 2019 | CNY | 16.11 | 16.25 | 15.4 | 15.57 | 15.57 | -0.45 (-2.81%) | 13,341,592 |
