| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2020 | CNY | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | +0.08 (+0.49%) | 522,190 |
| 10 Jan 2020 | CNY | 16.49 | 16.52 | 16.33 | 16.39 | 16.39 | -0.12 (-0.73%) | 494,549 |
| 9 Jan 2020 | CNY | 16.33 | 16.57 | 16.24 | 16.51 | 16.51 | +0.34 (+2.10%) | 988,399 |
| 8 Jan 2020 | CNY | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.34 (-2.06%) | 1,038,680 |
| 7 Jan 2020 | CNY | 16.23 | 16.65 | 16.23 | 16.51 | 16.51 | +0.28 (+1.73%) | 1,072,420 |
| 6 Jan 2020 | CNY | 16.19 | 16.4 | 16.17 | 16.23 | 16.23 | -0.09 (-0.55%) | 977,600 |
| 3 Jan 2020 | CNY | 16.23 | 16.52 | 16.2 | 16.32 | 16.32 | +0.02 (+0.12%) | 869,930 |
| 2 Jan 2020 | CNY | 16.04 | 16.5 | 16.01 | 16.3 | 16.3 | +0.29 (+1.81%) | 1,458,538 |
| 31 Dec 2019 | CNY | 15.8 | 16.03 | 15.73 | 16.01 | 16.01 | +0.21 (+1.33%) | 763,852 |
| 30 Dec 2019 | CNY | 15.68 | 15.82 | 15.44 | 15.8 | 15.8 | +0.18 (+1.15%) | 809,870 |
| 27 Dec 2019 | CNY | 15.86 | 15.88 | 15.6 | 15.62 | 15.62 | -0.18 (-1.14%) | 717,300 |
| 26 Dec 2019 | CNY | 15.75 | 15.88 | 15.66 | 15.8 | 15.8 | +0.08 (+0.51%) | 649,455 |
| 25 Dec 2019 | CNY | 15.49 | 15.82 | 15.36 | 15.72 | 15.72 | +0.33 (+2.14%) | 1,230,918 |
| 24 Dec 2019 | CNY | 15.16 | 15.39 | 15.16 | 15.39 | 15.39 | +0.22 (+1.45%) | 525,989 |
| 23 Dec 2019 | CNY | 15.47 | 15.65 | 15.15 | 15.17 | 15.17 | -0.34 (-2.19%) | 765,260 |
| 20 Dec 2019 | CNY | 15.5 | 15.76 | 15.48 | 15.51 | 15.51 | 0.0 (0.0%) | 970,210 |
| 19 Dec 2019 | CNY | 15.4 | 15.55 | 15.37 | 15.51 | 15.51 | +0.12 (+0.78%) | 699,590 |
| 18 Dec 2019 | CNY | 15.53 | 15.53 | 15.31 | 15.39 | 15.39 | -0.05 (-0.32%) | 967,590 |
| 17 Dec 2019 | CNY | 15.43 | 15.58 | 15.35 | 15.44 | 15.44 | +0.06 (+0.39%) | 848,261 |
| 16 Dec 2019 | CNY | 15.18 | 15.47 | 15.13 | 15.38 | 15.38 | +0.25 (+1.65%) | 814,810 |
| 13 Dec 2019 | CNY | 15.07 | 15.19 | 14.99 | 15.13 | 15.13 | +0.14 (+0.93%) | 620,190 |
| 12 Dec 2019 | CNY | 15.06 | 15.07 | 14.95 | 14.99 | 14.99 | -0.07 (-0.46%) | 362,529 |
| 11 Dec 2019 | CNY | 14.91 | 15.07 | 14.84 | 15.06 | 15.06 | +0.14 (+0.94%) | 616,533 |
| 10 Dec 2019 | CNY | 14.9 | 14.97 | 14.76 | 14.92 | 14.92 | -0.03 (-0.20%) | 550,413 |
| 9 Dec 2019 | CNY | 15.08 | 15.08 | 14.91 | 14.95 | 14.95 | +0.02 (+0.13%) | 500,770 |
| 6 Dec 2019 | CNY | 14.88 | 14.97 | 14.75 | 14.93 | 14.93 | +0.05 (+0.34%) | 394,670 |
| 5 Dec 2019 | CNY | 14.7 | 14.9 | 14.69 | 14.88 | 14.88 | +0.19 (+1.29%) | 533,152 |
| 4 Dec 2019 | CNY | 14.58 | 14.76 | 14.58 | 14.69 | 14.69 | +0.03 (+0.20%) | 386,820 |
| 3 Dec 2019 | CNY | 14.61 | 14.68 | 14.42 | 14.66 | 14.66 | +0.01 (+0.07%) | 605,800 |
| 2 Dec 2019 | CNY | 14.9 | 14.97 | 14.56 | 14.65 | 14.65 | -0.25 (-1.68%) | 901,470 |
