| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 9.94 | 10 | 9.88 | 9.95 | 9.95 | 0.0 (0.0%) | 1,834,000 |
| 15 Jan 2020 | CNY | 9.97 | 10.04 | 9.9 | 9.95 | 9.95 | -0.03 (-0.30%) | 1,649,941 |
| 14 Jan 2020 | CNY | 10.05 | 10.19 | 9.97 | 9.98 | 9.98 | -0.07 (-0.70%) | 2,386,300 |
| 13 Jan 2020 | CNY | 10.03 | 10.05 | 9.95 | 10.05 | 10.05 | +0.13 (+1.31%) | 3,278,811 |
| 10 Jan 2020 | CNY | 9.82 | 9.98 | 9.82 | 9.92 | 9.92 | +0.09 (+0.92%) | 2,592,407 |
| 9 Jan 2020 | CNY | 9.8 | 9.9 | 9.79 | 9.83 | 9.83 | +0.1 (+1.03%) | 2,311,327 |
| 8 Jan 2020 | CNY | 9.97 | 9.98 | 9.7 | 9.73 | 9.73 | -0.25 (-2.51%) | 4,032,374 |
| 7 Jan 2020 | CNY | 9.99 | 10.01 | 9.9 | 9.98 | 9.98 | -0.02 (-0.20%) | 3,748,379 |
| 6 Jan 2020 | CNY | 10.3 | 10.3 | 9.92 | 10 | 10 | -0.32 (-3.10%) | 8,267,966 |
| 3 Jan 2020 | CNY | 10 | 10.38 | 9.9 | 10.32 | 10.32 | +0.36 (+3.61%) | 5,464,093 |
| 2 Jan 2020 | CNY | 10 | 10.06 | 9.9 | 9.96 | 9.96 | +0.09 (+0.91%) | 3,672,105 |
| 31 Dec 2019 | CNY | 9.5 | 9.96 | 9.44 | 9.87 | 9.87 | +0.37 (+3.89%) | 5,015,012 |
| 30 Dec 2019 | CNY | 9.62 | 9.64 | 9.29 | 9.5 | 9.5 | -0.05 (-0.52%) | 2,238,200 |
| 27 Dec 2019 | CNY | 9.61 | 9.75 | 9.54 | 9.55 | 9.55 | -0.06 (-0.62%) | 3,055,100 |
| 26 Dec 2019 | CNY | 9.57 | 9.64 | 9.53 | 9.61 | 9.61 | +0.03 (+0.31%) | 2,323,050 |
| 25 Dec 2019 | CNY | 9.62 | 9.65 | 9.51 | 9.58 | 9.58 | -0.04 (-0.42%) | 1,653,700 |
| 24 Dec 2019 | CNY | 9.59 | 9.67 | 9.58 | 9.62 | 9.62 | +0.03 (+0.31%) | 1,553,207 |
| 23 Dec 2019 | CNY | 9.72 | 9.83 | 9.57 | 9.59 | 9.59 | -0.13 (-1.34%) | 2,475,896 |
| 20 Dec 2019 | CNY | 9.83 | 9.89 | 9.71 | 9.72 | 9.72 | -0.13 (-1.32%) | 2,430,501 |
| 19 Dec 2019 | CNY | 9.83 | 9.9 | 9.78 | 9.85 | 9.85 | +0.01 (+0.10%) | 2,379,033 |
| 18 Dec 2019 | CNY | 9.88 | 9.98 | 9.78 | 9.84 | 9.84 | -0.04 (-0.40%) | 2,519,308 |
| 17 Dec 2019 | CNY | 9.83 | 9.92 | 9.77 | 9.88 | 9.88 | +0.11 (+1.13%) | 3,077,963 |
| 16 Dec 2019 | CNY | 9.68 | 9.85 | 9.68 | 9.77 | 9.77 | +0.16 (+1.66%) | 2,751,300 |
| 13 Dec 2019 | CNY | 9.6 | 9.66 | 9.58 | 9.61 | 9.61 | +0.04 (+0.42%) | 1,835,616 |
| 12 Dec 2019 | CNY | 9.55 | 9.64 | 9.51 | 9.57 | 9.57 | 0.0 (0.0%) | 1,539,181 |
| 11 Dec 2019 | CNY | 9.6 | 9.67 | 9.52 | 9.57 | 9.57 | -0.03 (-0.31%) | 1,868,600 |
| 10 Dec 2019 | CNY | 9.58 | 9.66 | 9.51 | 9.6 | 9.6 | 0.0 (0.0%) | 1,813,016 |
| 9 Dec 2019 | CNY | 9.54 | 9.67 | 9.47 | 9.6 | 9.6 | +0.13 (+1.37%) | 2,423,188 |
| 6 Dec 2019 | CNY | 9.43 | 9.52 | 9.4 | 9.47 | 9.47 | -0.02 (-0.21%) | 1,311,400 |
| 5 Dec 2019 | CNY | 9.32 | 9.5 | 9.29 | 9.49 | 9.49 | +0.18 (+1.93%) | 1,906,801 |
