| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.16 (-0.92%) | 3,611,930 |
| 7 Jan 2020 | CNY | 16.93 | 17.5 | 16.93 | 17.38 | 17.38 | +0.45 (+2.66%) | 3,484,508 |
| 6 Jan 2020 | CNY | 16.83 | 17.13 | 16.65 | 16.93 | 16.93 | -0.05 (-0.29%) | 2,462,479 |
| 3 Jan 2020 | CNY | 16.85 | 17.09 | 16.65 | 16.98 | 16.98 | +0.15 (+0.89%) | 3,222,133 |
| 2 Jan 2020 | CNY | 16.49 | 16.84 | 16.37 | 16.83 | 16.83 | +0.41 (+2.50%) | 2,883,109 |
| 31 Dec 2019 | CNY | 16.34 | 16.49 | 16.22 | 16.42 | 16.42 | +0.08 (+0.49%) | 1,538,743 |
| 30 Dec 2019 | CNY | 16.25 | 16.53 | 16.01 | 16.34 | 16.34 | -0.06 (-0.37%) | 1,963,953 |
| 27 Dec 2019 | CNY | 16.85 | 16.98 | 16.33 | 16.4 | 16.4 | -0.49 (-2.90%) | 3,028,286 |
| 26 Dec 2019 | CNY | 16.55 | 16.9 | 16.4 | 16.89 | 16.89 | +0.43 (+2.61%) | 3,476,129 |
| 25 Dec 2019 | CNY | 16.4 | 16.85 | 16.31 | 16.46 | 16.46 | +0.26 (+1.60%) | 3,420,273 |
| 24 Dec 2019 | CNY | 15.95 | 16.24 | 15.95 | 16.2 | 16.2 | +0.26 (+1.63%) | 1,620,003 |
| 23 Dec 2019 | CNY | 16.68 | 16.68 | 15.68 | 15.94 | 15.94 | -0.72 (-4.32%) | 3,068,369 |
| 20 Dec 2019 | CNY | 16.62 | 16.95 | 16.42 | 16.66 | 16.66 | +0.07 (+0.42%) | 4,043,422 |
| 19 Dec 2019 | CNY | 16.98 | 16.98 | 16.4 | 16.59 | 16.59 | -0.22 (-1.31%) | 3,530,014 |
| 18 Dec 2019 | CNY | 16.25 | 16.81 | 16.14 | 16.81 | 16.81 | +0.65 (+4.02%) | 5,732,542 |
| 17 Dec 2019 | CNY | 16 | 16.23 | 15.87 | 16.16 | 16.16 | +0.19 (+1.19%) | 3,064,625 |
| 16 Dec 2019 | CNY | 15.8 | 15.97 | 15.73 | 15.97 | 15.97 | +0.22 (+1.40%) | 2,478,852 |
| 13 Dec 2019 | CNY | 16 | 16.05 | 15.6 | 15.75 | 15.75 | -0.1 (-0.63%) | 2,773,542 |
| 12 Dec 2019 | CNY | 16.25 | 16.35 | 15.83 | 15.85 | 15.85 | -0.2 (-1.25%) | 3,151,305 |
| 11 Dec 2019 | CNY | 16.55 | 16.71 | 16.01 | 16.05 | 16.05 | -0.67 (-4.01%) | 5,011,272 |
| 10 Dec 2019 | CNY | 15.6 | 16.82 | 15.42 | 16.72 | 16.72 | +1.11 (+7.11%) | 8,781,127 |
| 9 Dec 2019 | CNY | 15.15 | 15.66 | 15 | 15.61 | 15.61 | +0.5 (+3.31%) | 3,476,359 |
| 6 Dec 2019 | CNY | 15.5 | 15.53 | 15 | 15.11 | 15.11 | -0.36 (-2.33%) | 3,302,700 |
| 5 Dec 2019 | CNY | 15.44 | 15.6 | 15.31 | 15.47 | 15.47 | +0.07 (+0.45%) | 2,368,571 |
| 4 Dec 2019 | CNY | 15.66 | 15.73 | 15.37 | 15.4 | 15.4 | -0.32 (-2.04%) | 2,999,798 |
| 3 Dec 2019 | CNY | 16 | 16.12 | 15.51 | 15.72 | 15.72 | -0.39 (-2.42%) | 3,396,367 |
| 2 Dec 2019 | CNY | 16.53 | 16.53 | 16.01 | 16.11 | 16.11 | -0.23 (-1.41%) | 1,866,970 |
| 29 Nov 2019 | CNY | 16.23 | 16.44 | 16.03 | 16.34 | 16.34 | +0.11 (+0.68%) | 2,801,192 |
| 28 Nov 2019 | CNY | 15.91 | 16.6 | 15.91 | 16.23 | 16.23 | +0.18 (+1.12%) | 3,566,741 |
| 27 Nov 2019 | CNY | 16.15 | 16.49 | 16 | 16.05 | 16.05 | +0.15 (+0.94%) | 3,517,177 |
