| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2019 | CNY | 15.2 | 15.31 | 15.09 | 15.23 | 15.23 | +0.06 (+0.40%) | 2,746,250 |
| 30 Dec 2019 | CNY | 15.05 | 15.27 | 14.9 | 15.17 | 15.17 | +0.1 (+0.66%) | 2,223,171 |
| 27 Dec 2019 | CNY | 15.13 | 15.35 | 14.95 | 15.07 | 15.07 | -0.06 (-0.40%) | 2,187,493 |
| 26 Dec 2019 | CNY | 15.15 | 15.21 | 15.04 | 15.13 | 15.13 | 0.0 (0.0%) | 1,989,920 |
| 25 Dec 2019 | CNY | 15.06 | 15.45 | 15.01 | 15.13 | 15.13 | +0.08 (+0.53%) | 2,708,100 |
| 24 Dec 2019 | CNY | 15.32 | 15.35 | 14.84 | 15.05 | 15.05 | -0.25 (-1.63%) | 3,649,200 |
| 23 Dec 2019 | CNY | 15.69 | 15.8 | 15.11 | 15.3 | 15.3 | -0.4 (-2.55%) | 3,281,837 |
| 20 Dec 2019 | CNY | 16.21 | 16.48 | 15.6 | 15.7 | 15.7 | -0.55 (-3.38%) | 5,129,148 |
| 19 Dec 2019 | CNY | 15.58 | 16.39 | 15.29 | 16.25 | 16.25 | +0.67 (+4.30%) | 5,132,618 |
| 18 Dec 2019 | CNY | 16.05 | 16.09 | 15.49 | 15.58 | 15.58 | -0.39 (-2.44%) | 3,253,043 |
| 17 Dec 2019 | CNY | 16.08 | 16.15 | 15.96 | 15.97 | 15.97 | -0.09 (-0.56%) | 2,476,700 |
| 16 Dec 2019 | CNY | 16.2 | 16.3 | 15.91 | 16.06 | 16.06 | -0.09 (-0.56%) | 3,235,145 |
| 13 Dec 2019 | CNY | 15.9 | 16.26 | 15.89 | 16.15 | 16.15 | +0.29 (+1.83%) | 3,680,210 |
| 12 Dec 2019 | CNY | 16.12 | 16.2 | 15.77 | 15.86 | 15.86 | -0.13 (-0.81%) | 3,549,627 |
| 11 Dec 2019 | CNY | 16.3 | 16.33 | 15.98 | 15.99 | 15.99 | -0.26 (-1.60%) | 2,890,787 |
| 10 Dec 2019 | CNY | 16.24 | 16.38 | 15.9 | 16.25 | 16.25 | 0.0 (0.0%) | 3,364,701 |
| 9 Dec 2019 | CNY | 16.5 | 16.69 | 16.11 | 16.25 | 16.25 | -0.26 (-1.57%) | 4,057,768 |
| 6 Dec 2019 | CNY | 16.2 | 16.55 | 16.19 | 16.51 | 16.51 | +0.28 (+1.73%) | 4,138,034 |
| 5 Dec 2019 | CNY | 16.09 | 16.32 | 15.95 | 16.23 | 16.23 | +0.14 (+0.87%) | 4,134,549 |
| 4 Dec 2019 | CNY | 15.94 | 16.26 | 15.86 | 16.09 | 16.09 | +0.14 (+0.88%) | 5,051,990 |
| 3 Dec 2019 | CNY | 15.83 | 16.2 | 15.63 | 15.95 | 15.95 | +0.08 (+0.50%) | 4,220,292 |
| 2 Dec 2019 | CNY | 15.31 | 15.97 | 15.2 | 15.87 | 15.87 | +0.62 (+4.07%) | 4,633,584 |
| 29 Nov 2019 | CNY | 14.75 | 15.41 | 14.73 | 15.25 | 15.25 | +0.49 (+3.32%) | 3,829,100 |
| 28 Nov 2019 | CNY | 14.61 | 14.83 | 14.6 | 14.76 | 14.76 | +0.13 (+0.89%) | 2,212,179 |
| 27 Nov 2019 | CNY | 14.63 | 14.73 | 14.5 | 14.63 | 14.63 | 0.0 (0.0%) | 1,319,906 |
| 26 Nov 2019 | CNY | 14.6 | 14.77 | 14.55 | 14.63 | 14.63 | -0.04 (-0.27%) | 1,144,250 |
| 25 Nov 2019 | CNY | 14.75 | 14.8 | 14.46 | 14.67 | 14.67 | -0.08 (-0.54%) | 1,546,800 |
| 22 Nov 2019 | CNY | 14.73 | 14.88 | 14.53 | 14.75 | 14.75 | +0.02 (+0.14%) | 2,036,500 |
| 21 Nov 2019 | CNY | 14.67 | 14.76 | 14.46 | 14.73 | 14.73 | +0.09 (+0.61%) | 1,913,029 |
| 20 Nov 2019 | CNY | 14.95 | 14.97 | 14.59 | 14.64 | 14.64 | -0.16 (-1.08%) | 1,602,750 |
