| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.3 (-1.77%) | 5,258,255 |
| 7 Jan 2020 | CNY | 16.79 | 17.03 | 16.54 | 16.95 | 16.95 | +0.29 (+1.74%) | 3,878,636 |
| 6 Jan 2020 | CNY | 16.74 | 16.95 | 16.61 | 16.66 | 16.66 | +0.02 (+0.12%) | 3,720,326 |
| 3 Jan 2020 | CNY | 16.59 | 16.8 | 16.42 | 16.64 | 16.64 | +0.11 (+0.67%) | 3,434,018 |
| 2 Jan 2020 | CNY | 16.31 | 16.53 | 16.3 | 16.53 | 16.53 | +0.27 (+1.66%) | 3,151,471 |
| 31 Dec 2019 | CNY | 16.1 | 16.31 | 15.92 | 16.26 | 16.26 | +0.07 (+0.43%) | 2,694,718 |
| 30 Dec 2019 | CNY | 16.11 | 16.21 | 15.8 | 16.19 | 16.19 | -0.04 (-0.25%) | 2,406,020 |
| 27 Dec 2019 | CNY | 16.91 | 16.91 | 16.21 | 16.23 | 16.23 | -0.56 (-3.34%) | 3,584,621 |
| 26 Dec 2019 | CNY | 16.35 | 16.98 | 16.35 | 16.79 | 16.79 | +0.33 (+2.00%) | 3,660,283 |
| 25 Dec 2019 | CNY | 16.35 | 16.79 | 16.22 | 16.46 | 16.46 | +0.08 (+0.49%) | 3,308,541 |
| 24 Dec 2019 | CNY | 16.18 | 16.42 | 15.82 | 16.38 | 16.38 | +0.23 (+1.42%) | 3,357,356 |
| 23 Dec 2019 | CNY | 16.78 | 17.3 | 16.1 | 16.15 | 16.15 | -0.41 (-2.48%) | 5,273,641 |
| 20 Dec 2019 | CNY | 16.22 | 17.05 | 16.22 | 16.56 | 16.56 | +0.3 (+1.85%) | 6,101,234 |
| 19 Dec 2019 | CNY | 16.25 | 16.4 | 16.06 | 16.26 | 16.26 | +0.01 (+0.06%) | 3,064,033 |
| 18 Dec 2019 | CNY | 15.8 | 16.55 | 15.79 | 16.25 | 16.25 | +0.45 (+2.85%) | 5,468,887 |
| 17 Dec 2019 | CNY | 15.51 | 15.83 | 15.51 | 15.8 | 15.8 | +0.25 (+1.61%) | 3,078,296 |
| 16 Dec 2019 | CNY | 15.38 | 15.63 | 15.33 | 15.55 | 15.55 | +0.25 (+1.63%) | 2,699,783 |
| 13 Dec 2019 | CNY | 15.43 | 15.47 | 15.1 | 15.3 | 15.3 | +0.01 (+0.07%) | 2,462,056 |
| 12 Dec 2019 | CNY | 15.51 | 15.72 | 15.28 | 15.29 | 15.29 | -0.14 (-0.91%) | 2,980,555 |
| 11 Dec 2019 | CNY | 16 | 16.08 | 15.38 | 15.43 | 15.43 | -0.5 (-3.14%) | 4,617,904 |
| 10 Dec 2019 | CNY | 14.96 | 16.2 | 14.87 | 15.93 | 15.93 | +0.86 (+5.71%) | 8,314,120 |
| 9 Dec 2019 | CNY | 14.82 | 15.11 | 14.66 | 15.07 | 15.07 | +0.44 (+3.01%) | 3,443,231 |
| 6 Dec 2019 | CNY | 14.72 | 14.87 | 14.55 | 14.63 | 14.63 | -0.09 (-0.61%) | 2,082,657 |
| 5 Dec 2019 | CNY | 14.92 | 14.92 | 14.47 | 14.72 | 14.72 | -0.14 (-0.94%) | 3,530,639 |
| 4 Dec 2019 | CNY | 14.83 | 15.06 | 14.71 | 14.86 | 14.86 | -0.11 (-0.73%) | 2,012,154 |
| 3 Dec 2019 | CNY | 15.3 | 15.39 | 14.7 | 14.97 | 14.97 | -0.54 (-3.48%) | 3,501,205 |
| 2 Dec 2019 | CNY | 15.84 | 15.99 | 15.51 | 15.51 | 15.51 | -0.4 (-2.51%) | 2,406,867 |
| 29 Nov 2019 | CNY | 15.81 | 15.97 | 15.73 | 15.91 | 15.91 | -0.01 (-0.06%) | 1,947,603 |
| 28 Nov 2019 | CNY | 15.6 | 16.17 | 15.56 | 15.92 | 15.92 | +0.24 (+1.53%) | 3,378,663 |
| 27 Nov 2019 | CNY | 15.57 | 15.85 | 15.54 | 15.68 | 15.68 | -0.01 (-0.06%) | 2,174,696 |
