| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | +0.29 (+1.77%) | 5,704,440 |
| 7 Jan 2020 | CNY | 16.51 | 16.57 | 16.26 | 16.4 | 16.4 | -0.07 (-0.43%) | 2,432,952 |
| 6 Jan 2020 | CNY | 16.35 | 16.75 | 16.26 | 16.47 | 16.47 | +0.07 (+0.43%) | 3,331,380 |
| 3 Jan 2020 | CNY | 16.3 | 16.57 | 16.25 | 16.4 | 16.4 | +0.08 (+0.49%) | 2,668,782 |
| 2 Jan 2020 | CNY | 16.3 | 16.49 | 16.25 | 16.32 | 16.32 | -0.07 (-0.43%) | 3,130,300 |
| 31 Dec 2019 | CNY | 16.18 | 16.4 | 15.85 | 16.39 | 16.39 | +0.2 (+1.24%) | 3,992,652 |
| 30 Dec 2019 | CNY | 15.68 | 16.22 | 15.6 | 16.19 | 16.19 | +0.44 (+2.79%) | 4,184,891 |
| 27 Dec 2019 | CNY | 15.63 | 15.8 | 15.51 | 15.75 | 15.75 | +0.03 (+0.19%) | 2,406,860 |
| 26 Dec 2019 | CNY | 15.46 | 15.74 | 15.25 | 15.72 | 15.72 | +0.28 (+1.81%) | 2,540,719 |
| 25 Dec 2019 | CNY | 15.8 | 15.8 | 15.44 | 15.44 | 15.44 | -0.4 (-2.53%) | 1,826,360 |
| 24 Dec 2019 | CNY | 15.3 | 15.84 | 15.1 | 15.84 | 15.84 | +0.5 (+3.26%) | 3,482,268 |
| 23 Dec 2019 | CNY | 15.23 | 15.42 | 15.08 | 15.34 | 15.34 | +0.09 (+0.59%) | 2,420,618 |
| 20 Dec 2019 | CNY | 15.5 | 15.58 | 15.17 | 15.25 | 15.25 | -0.24 (-1.55%) | 2,801,690 |
| 19 Dec 2019 | CNY | 15.49 | 15.57 | 15.4 | 15.49 | 15.49 | +0.02 (+0.13%) | 1,885,638 |
| 18 Dec 2019 | CNY | 15.86 | 15.93 | 15.44 | 15.47 | 15.47 | -0.46 (-2.89%) | 3,945,380 |
| 17 Dec 2019 | CNY | 16.14 | 16.26 | 15.86 | 15.93 | 15.93 | -0.26 (-1.61%) | 4,603,919 |
| 16 Dec 2019 | CNY | 16.02 | 16.25 | 15.95 | 16.19 | 16.19 | +0.17 (+1.06%) | 2,176,971 |
| 13 Dec 2019 | CNY | 15.84 | 16.1 | 15.77 | 16.02 | 16.02 | +0.27 (+1.71%) | 1,984,500 |
| 12 Dec 2019 | CNY | 15.9 | 16.09 | 15.75 | 15.75 | 15.75 | -0.1 (-0.63%) | 1,508,099 |
| 11 Dec 2019 | CNY | 15.98 | 16.06 | 15.81 | 15.85 | 15.85 | -0.17 (-1.06%) | 1,405,350 |
| 10 Dec 2019 | CNY | 15.8 | 16.07 | 15.68 | 16.02 | 16.02 | +0.24 (+1.52%) | 1,682,268 |
| 9 Dec 2019 | CNY | 15.79 | 15.85 | 15.65 | 15.78 | 15.78 | +0.04 (+0.25%) | 1,244,150 |
| 6 Dec 2019 | CNY | 15.58 | 15.78 | 15.42 | 15.74 | 15.74 | +0.16 (+1.03%) | 1,845,180 |
| 5 Dec 2019 | CNY | 15.47 | 15.66 | 15.36 | 15.58 | 15.58 | +0.2 (+1.30%) | 1,731,571 |
| 4 Dec 2019 | CNY | 15.34 | 15.55 | 15.26 | 15.38 | 15.38 | -0.03 (-0.19%) | 1,669,710 |
| 3 Dec 2019 | CNY | 15.26 | 15.43 | 15.23 | 15.41 | 15.41 | 0.0 (0.0%) | 1,003,000 |
| 2 Dec 2019 | CNY | 15.33 | 15.49 | 15.23 | 15.41 | 15.41 | -0.06 (-0.39%) | 924,842 |
| 29 Nov 2019 | CNY | 15.52 | 15.52 | 15.1 | 15.47 | 15.47 | -0.05 (-0.32%) | 2,611,940 |
| 28 Nov 2019 | CNY | 15.71 | 15.72 | 15.47 | 15.52 | 15.52 | -0.16 (-1.02%) | 1,311,533 |
| 27 Nov 2019 | CNY | 15.75 | 15.92 | 15.55 | 15.68 | 15.68 | -0.14 (-0.88%) | 1,971,128 |
