| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 19.32 | 19.4 | 18.91 | 19.21 | 19.21 | -0.1 (-0.52%) | 693,238 |
| 14 Jan 2020 | CNY | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.13 (-0.67%) | 465,962 |
| 13 Jan 2020 | CNY | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | +0.02 (+0.10%) | 500,400 |
| 10 Jan 2020 | CNY | 19.46 | 19.54 | 19.2 | 19.42 | 19.42 | -0.03 (-0.15%) | 597,440 |
| 9 Jan 2020 | CNY | 19.03 | 19.46 | 18.96 | 19.45 | 19.45 | +0.5 (+2.64%) | 873,947 |
| 8 Jan 2020 | CNY | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.32 (-1.66%) | 826,168 |
| 7 Jan 2020 | CNY | 19.1 | 19.34 | 19 | 19.27 | 19.27 | +0.25 (+1.31%) | 771,555 |
| 6 Jan 2020 | CNY | 18.96 | 19.17 | 18.83 | 19.02 | 19.02 | +0.06 (+0.32%) | 923,441 |
| 3 Jan 2020 | CNY | 19.28 | 19.28 | 18.87 | 18.96 | 18.96 | -0.18 (-0.94%) | 652,648 |
| 2 Jan 2020 | CNY | 19.08 | 19.21 | 18.88 | 19.14 | 19.14 | +0.18 (+0.95%) | 779,395 |
| 31 Dec 2019 | CNY | 18.92 | 18.97 | 18.66 | 18.96 | 18.96 | +0.04 (+0.21%) | 684,675 |
| 30 Dec 2019 | CNY | 18.6 | 19.32 | 18.38 | 18.92 | 18.92 | +0.49 (+2.66%) | 1,066,142 |
| 27 Dec 2019 | CNY | 18.62 | 18.85 | 18.41 | 18.43 | 18.43 | -0.1 (-0.54%) | 540,540 |
| 26 Dec 2019 | CNY | 18.51 | 18.61 | 18.34 | 18.53 | 18.53 | +0.01 (+0.05%) | 389,700 |
| 25 Dec 2019 | CNY | 18.4 | 18.74 | 18.29 | 18.52 | 18.52 | +0.16 (+0.87%) | 520,300 |
| 24 Dec 2019 | CNY | 18.1 | 18.41 | 18.1 | 18.36 | 18.36 | +0.26 (+1.44%) | 341,198 |
| 23 Dec 2019 | CNY | 18.52 | 18.52 | 18.01 | 18.1 | 18.1 | -0.46 (-2.48%) | 490,380 |
| 20 Dec 2019 | CNY | 18.72 | 18.95 | 18.5 | 18.56 | 18.56 | -0.15 (-0.80%) | 642,125 |
| 19 Dec 2019 | CNY | 18.71 | 18.82 | 18.62 | 18.71 | 18.71 | +0.01 (+0.05%) | 674,950 |
| 18 Dec 2019 | CNY | 19.05 | 19.5 | 18.6 | 18.7 | 18.7 | -0.33 (-1.73%) | 1,738,100 |
| 17 Dec 2019 | CNY | 18.4 | 19.11 | 18.22 | 19.03 | 19.03 | +0.69 (+3.76%) | 1,550,226 |
| 16 Dec 2019 | CNY | 18.29 | 18.38 | 17.98 | 18.34 | 18.34 | +0.36 (+2.00%) | 430,268 |
| 13 Dec 2019 | CNY | 17.67 | 18.05 | 17.66 | 17.98 | 17.98 | +0.34 (+1.93%) | 533,200 |
| 12 Dec 2019 | CNY | 17.89 | 17.95 | 17.57 | 17.64 | 17.64 | -0.22 (-1.23%) | 431,100 |
| 11 Dec 2019 | CNY | 17.81 | 17.96 | 17.63 | 17.86 | 17.86 | +0.13 (+0.73%) | 417,240 |
| 10 Dec 2019 | CNY | 17.67 | 17.84 | 17.6 | 17.73 | 17.73 | -0.01 (-0.06%) | 287,620 |
| 9 Dec 2019 | CNY | 17.57 | 17.83 | 17.53 | 17.74 | 17.74 | +0.07 (+0.40%) | 355,620 |
| 6 Dec 2019 | CNY | 17.51 | 17.67 | 17.42 | 17.67 | 17.67 | +0.15 (+0.86%) | 436,554 |
| 5 Dec 2019 | CNY | 17.25 | 17.55 | 17.15 | 17.52 | 17.52 | +0.28 (+1.62%) | 448,100 |
| 4 Dec 2019 | CNY | 17.3 | 17.3 | 17 | 17.24 | 17.24 | +0.01 (+0.06%) | 377,500 |
