| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 15.08 | 15.17 | 14.61 | 14.62 | 14.62 | -0.47 (-3.11%) | 25,700,694 |
| 15 Jan 2020 | CNY | 15.27 | 15.8 | 14.63 | 15.09 | 15.09 | +0.16 (+1.07%) | 48,250,549 |
| 14 Jan 2020 | CNY | 14.34 | 15.1 | 14.1 | 14.93 | 14.93 | +0.59 (+4.11%) | 40,572,710 |
| 13 Jan 2020 | CNY | 14.11 | 14.42 | 13.94 | 14.34 | 14.34 | +0.14 (+0.99%) | 25,644,665 |
| 10 Jan 2020 | CNY | 14.42 | 14.54 | 13.81 | 14.2 | 14.2 | -0.41 (-2.81%) | 34,405,632 |
| 9 Jan 2020 | CNY | 14.73 | 15.24 | 14.27 | 14.61 | 14.61 | +0.06 (+0.41%) | 39,825,347 |
| 8 Jan 2020 | CNY | 15.43 | 15.43 | 14.48 | 14.55 | 14.55 | -0.88 (-5.70%) | 51,747,203 |
| 7 Jan 2020 | CNY | 13.94 | 15.43 | 13.79 | 15.43 | 15.43 | +1.4 (+9.98%) | 37,985,575 |
| 6 Jan 2020 | CNY | 13.45 | 14.64 | 13.2 | 14.03 | 14.03 | +0.68 (+5.09%) | 47,942,893 |
| 3 Jan 2020 | CNY | 13.14 | 13.7 | 12.8 | 13.35 | 13.35 | +0.16 (+1.21%) | 52,117,312 |
| 2 Jan 2020 | CNY | 12.3 | 13.19 | 12.3 | 13.19 | 13.19 | +1.2 (+10.01%) | 53,113,089 |
| 31 Dec 2019 | CNY | 11.8 | 12.3 | 11.79 | 11.99 | 11.99 | +0.2 (+1.70%) | 18,087,335 |
| 30 Dec 2019 | CNY | 11.61 | 11.79 | 11.45 | 11.79 | 11.79 | +0.13 (+1.11%) | 13,071,502 |
| 27 Dec 2019 | CNY | 11.88 | 12.01 | 11.62 | 11.66 | 11.66 | -0.23 (-1.93%) | 17,943,454 |
| 26 Dec 2019 | CNY | 11.5 | 11.96 | 11.4 | 11.89 | 11.89 | +0.34 (+2.94%) | 23,633,758 |
| 25 Dec 2019 | CNY | 11.43 | 11.63 | 11.38 | 11.55 | 11.55 | +0.07 (+0.61%) | 16,750,415 |
| 24 Dec 2019 | CNY | 11.28 | 11.48 | 11.23 | 11.48 | 11.48 | +0.14 (+1.23%) | 16,766,697 |
| 23 Dec 2019 | CNY | 11.84 | 12 | 11.16 | 11.34 | 11.34 | -0.75 (-6.20%) | 31,400,024 |
| 20 Dec 2019 | CNY | 13.03 | 13.09 | 11.93 | 12.09 | 12.09 | -0.38 (-3.05%) | 50,528,980 |
| 19 Dec 2019 | CNY | 11.55 | 12.47 | 11.46 | 12.47 | 12.47 | +1.13 (+9.96%) | 30,636,788 |
| 18 Dec 2019 | CNY | 11.51 | 11.75 | 11.33 | 11.34 | 11.34 | -0.15 (-1.31%) | 26,542,092 |
| 17 Dec 2019 | CNY | 11.5 | 11.65 | 11.36 | 11.49 | 11.49 | -0.08 (-0.69%) | 27,449,435 |
| 16 Dec 2019 | CNY | 11.25 | 11.61 | 11.16 | 11.57 | 11.57 | +0.3 (+2.66%) | 38,219,298 |
| 13 Dec 2019 | CNY | 11.32 | 11.38 | 11.15 | 11.27 | 11.27 | +0.1 (+0.90%) | 18,724,724 |
| 12 Dec 2019 | CNY | 11.23 | 11.44 | 11.03 | 11.17 | 11.17 | -0.11 (-0.98%) | 22,623,077 |
| 11 Dec 2019 | CNY | 11.32 | 11.42 | 11.11 | 11.28 | 11.28 | -0.06 (-0.53%) | 23,950,052 |
| 10 Dec 2019 | CNY | 10.98 | 11.35 | 10.89 | 11.34 | 11.34 | +0.27 (+2.44%) | 27,463,039 |
| 9 Dec 2019 | CNY | 10.83 | 11.17 | 10.83 | 11.07 | 11.07 | +0.24 (+2.22%) | 22,011,940 |
| 6 Dec 2019 | CNY | 10.74 | 10.9 | 10.7 | 10.83 | 10.83 | +0.03 (+0.28%) | 13,887,281 |
| 5 Dec 2019 | CNY | 10.66 | 10.88 | 10.64 | 10.8 | 10.8 | +0.08 (+0.75%) | 18,613,156 |
