| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.21 (-1.18%) | 833,482 |
| 7 Jan 2020 | CNY | 17.58 | 17.8 | 17.5 | 17.74 | 17.74 | +0.15 (+0.85%) | 537,300 |
| 6 Jan 2020 | CNY | 17.48 | 17.67 | 17.23 | 17.59 | 17.59 | +0.07 (+0.40%) | 504,000 |
| 3 Jan 2020 | CNY | 17.44 | 17.76 | 17.4 | 17.52 | 17.52 | +0.05 (+0.29%) | 580,700 |
| 2 Jan 2020 | CNY | 17.2 | 17.54 | 17.14 | 17.47 | 17.47 | +0.31 (+1.81%) | 584,700 |
| 31 Dec 2019 | CNY | 17.13 | 17.28 | 17.09 | 17.16 | 17.16 | +0.01 (+0.06%) | 417,700 |
| 30 Dec 2019 | CNY | 17.24 | 17.3 | 16.93 | 17.15 | 17.15 | -0.1 (-0.58%) | 501,900 |
| 27 Dec 2019 | CNY | 17.33 | 17.51 | 17.25 | 17.25 | 17.25 | -0.17 (-0.98%) | 374,200 |
| 26 Dec 2019 | CNY | 17.35 | 17.53 | 17.2 | 17.42 | 17.42 | +0.13 (+0.75%) | 767,182 |
| 25 Dec 2019 | CNY | 17.28 | 17.48 | 17.21 | 17.29 | 17.29 | -0.07 (-0.40%) | 431,330 |
| 24 Dec 2019 | CNY | 17.14 | 17.38 | 17.03 | 17.36 | 17.36 | +0.21 (+1.22%) | 368,188 |
| 23 Dec 2019 | CNY | 17.48 | 17.68 | 17.11 | 17.15 | 17.15 | -0.4 (-2.28%) | 768,200 |
| 20 Dec 2019 | CNY | 17.41 | 17.89 | 17.23 | 17.55 | 17.55 | +0.15 (+0.86%) | 1,343,790 |
| 19 Dec 2019 | CNY | 17.09 | 17.58 | 17.01 | 17.4 | 17.4 | +0.38 (+2.23%) | 892,000 |
| 18 Dec 2019 | CNY | 17 | 17.15 | 16.98 | 17.02 | 17.02 | +0.03 (+0.18%) | 555,882 |
| 17 Dec 2019 | CNY | 16.92 | 17.1 | 16.85 | 16.99 | 16.99 | +0.07 (+0.41%) | 632,790 |
| 16 Dec 2019 | CNY | 16.91 | 17.05 | 16.68 | 16.92 | 16.92 | -0.07 (-0.41%) | 779,769 |
| 13 Dec 2019 | CNY | 16.77 | 17.42 | 16.51 | 16.99 | 16.99 | +0.51 (+3.09%) | 920,700 |
| 12 Dec 2019 | CNY | 16.38 | 17 | 16.38 | 16.48 | 16.48 | +0.04 (+0.24%) | 572,569 |
| 11 Dec 2019 | CNY | 16.64 | 16.66 | 16.37 | 16.44 | 16.44 | -0.15 (-0.90%) | 493,160 |
| 10 Dec 2019 | CNY | 16.62 | 16.68 | 16.45 | 16.59 | 16.59 | -0.03 (-0.18%) | 382,800 |
| 9 Dec 2019 | CNY | 16.61 | 16.68 | 16.51 | 16.62 | 16.62 | +0.01 (+0.06%) | 342,170 |
| 6 Dec 2019 | CNY | 16.55 | 16.66 | 16.4 | 16.61 | 16.61 | +0.05 (+0.30%) | 481,900 |
| 5 Dec 2019 | CNY | 16.43 | 16.63 | 16.43 | 16.56 | 16.56 | +0.12 (+0.73%) | 326,000 |
| 4 Dec 2019 | CNY | 16.46 | 16.64 | 16.36 | 16.44 | 16.44 | -0.08 (-0.48%) | 388,969 |
| 3 Dec 2019 | CNY | 16.29 | 16.57 | 16.19 | 16.52 | 16.52 | +0.23 (+1.41%) | 456,400 |
| 2 Dec 2019 | CNY | 16.22 | 16.35 | 16.11 | 16.29 | 16.29 | +0.03 (+0.18%) | 381,685 |
| 29 Nov 2019 | CNY | 16.14 | 16.28 | 16.05 | 16.26 | 16.26 | +0.02 (+0.12%) | 349,925 |
| 28 Nov 2019 | CNY | 16.21 | 16.27 | 16.1 | 16.24 | 16.24 | +0.02 (+0.12%) | 201,300 |
| 27 Nov 2019 | CNY | 16.12 | 16.39 | 16.06 | 16.22 | 16.22 | +0.08 (+0.50%) | 462,500 |
