| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 17.3 | 17.34 | 16.92 | 16.93 | 16.93 | -0.27 (-1.57%) | 1,653,690 |
| 15 Jan 2020 | CNY | 17.16 | 17.35 | 17.03 | 17.2 | 17.2 | +0.05 (+0.29%) | 2,077,535 |
| 14 Jan 2020 | CNY | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.3 (-1.72%) | 2,839,157 |
| 13 Jan 2020 | CNY | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | +0.59 (+3.50%) | 4,101,317 |
| 10 Jan 2020 | CNY | 17.06 | 17.06 | 16.83 | 16.86 | 16.86 | -0.11 (-0.65%) | 1,804,522 |
| 9 Jan 2020 | CNY | 16.8 | 16.97 | 16.77 | 16.97 | 16.97 | +0.29 (+1.74%) | 1,864,583 |
| 8 Jan 2020 | CNY | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.49 (-2.85%) | 2,553,235 |
| 7 Jan 2020 | CNY | 17 | 17.24 | 16.96 | 17.17 | 17.17 | +0.17 (+1%) | 2,808,412 |
| 6 Jan 2020 | CNY | 16.9 | 17.06 | 16.6 | 17 | 17 | +0.09 (+0.53%) | 2,844,658 |
| 3 Jan 2020 | CNY | 16.98 | 17.1 | 16.79 | 16.91 | 16.91 | -0.01 (-0.06%) | 2,464,317 |
| 2 Jan 2020 | CNY | 16.68 | 16.97 | 16.6 | 16.92 | 16.92 | +0.33 (+1.99%) | 2,565,357 |
| 31 Dec 2019 | CNY | 16.79 | 16.88 | 16.5 | 16.59 | 16.59 | -0.24 (-1.43%) | 1,547,658 |
| 30 Dec 2019 | CNY | 16.52 | 16.84 | 16.06 | 16.83 | 16.83 | +0.28 (+1.69%) | 1,775,453 |
| 27 Dec 2019 | CNY | 16.86 | 17.13 | 16.5 | 16.55 | 16.55 | -0.34 (-2.01%) | 2,567,818 |
| 26 Dec 2019 | CNY | 16.66 | 17.08 | 16.51 | 16.89 | 16.89 | +0.24 (+1.44%) | 2,570,458 |
| 25 Dec 2019 | CNY | 16.49 | 16.77 | 16.37 | 16.65 | 16.65 | +0.16 (+0.97%) | 1,920,493 |
| 24 Dec 2019 | CNY | 16.14 | 16.51 | 16.14 | 16.49 | 16.49 | +0.18 (+1.10%) | 1,498,428 |
| 23 Dec 2019 | CNY | 16.83 | 16.83 | 16.3 | 16.31 | 16.31 | -0.53 (-3.15%) | 2,398,900 |
| 20 Dec 2019 | CNY | 17.05 | 17.25 | 16.82 | 16.84 | 16.84 | -0.28 (-1.64%) | 2,090,900 |
| 19 Dec 2019 | CNY | 17.21 | 17.54 | 17.08 | 17.12 | 17.12 | -0.25 (-1.44%) | 3,028,870 |
| 18 Dec 2019 | CNY | 16.74 | 17.72 | 16.6 | 17.37 | 17.37 | +0.62 (+3.70%) | 5,598,335 |
| 17 Dec 2019 | CNY | 16.45 | 16.88 | 16.43 | 16.75 | 16.75 | +0.31 (+1.89%) | 3,450,335 |
| 16 Dec 2019 | CNY | 16.19 | 16.47 | 16.19 | 16.44 | 16.44 | +0.25 (+1.54%) | 2,524,400 |
| 13 Dec 2019 | CNY | 16.16 | 16.22 | 16.09 | 16.19 | 16.19 | +0.03 (+0.19%) | 2,006,035 |
| 12 Dec 2019 | CNY | 16.14 | 16.19 | 15.88 | 16.16 | 16.16 | +0.19 (+1.19%) | 1,739,135 |
| 11 Dec 2019 | CNY | 16.19 | 16.25 | 15.95 | 15.97 | 15.97 | -0.25 (-1.54%) | 1,662,620 |
| 10 Dec 2019 | CNY | 16.17 | 16.25 | 15.87 | 16.22 | 16.22 | +0.06 (+0.37%) | 1,927,100 |
| 9 Dec 2019 | CNY | 16.36 | 16.37 | 16.13 | 16.16 | 16.16 | -0.03 (-0.19%) | 1,418,100 |
| 6 Dec 2019 | CNY | 16.29 | 16.35 | 16.07 | 16.19 | 16.19 | -0.11 (-0.67%) | 1,802,220 |
| 5 Dec 2019 | CNY | 16.2 | 16.39 | 16.05 | 16.3 | 16.3 | +0.05 (+0.31%) | 2,382,000 |
