| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 11.3 | 11.35 | 10.6643 | 10.9714 | 10.9714 | +0.307 (+2.88%) | 94,116,507 |
| 7 Jan 2020 | CNY | 10.6286 | 10.8143 | 10.4643 | 10.6643 | 10.6643 | -0.393 (-3.55%) | 62,609,190 |
| 6 Jan 2020 | CNY | 10.5143 | 11.1 | 10.5143 | 11.0571 | 11.0571 | +0.936 (+9.24%) | 94,451,205 |
| 3 Jan 2020 | CNY | 9.8214 | 10.2929 | 9.7929 | 10.1214 | 10.1214 | +0.386 (+3.96%) | 75,128,050 |
| 2 Jan 2020 | CNY | 9.6071 | 9.7786 | 9.5571 | 9.7357 | 9.7357 | +0.014 (+0.15%) | 45,367,312 |
| 31 Dec 2019 | CNY | 9.55 | 9.7429 | 9.4786 | 9.7214 | 9.7214 | +0.257 (+2.72%) | 39,740,352 |
| 30 Dec 2019 | CNY | 9.4357 | 9.6143 | 9.3143 | 9.4643 | 9.4643 | +0.057 (+0.61%) | 34,502,066 |
| 27 Dec 2019 | CNY | 9.3571 | 9.6714 | 9.3571 | 9.4071 | 9.4071 | +0.086 (+0.92%) | 51,740,256 |
| 26 Dec 2019 | CNY | 9.2357 | 9.4429 | 9.1357 | 9.3214 | 9.3214 | +0.036 (+0.38%) | 39,067,267 |
| 25 Dec 2019 | CNY | 9.4429 | 9.5 | 9.2571 | 9.2857 | 9.2857 | +0.036 (+0.39%) | 41,094,615 |
| 24 Dec 2019 | CNY | 9.1429 | 9.3071 | 9.0786 | 9.25 | 9.25 | +0.121 (+1.33%) | 36,645,260 |
| 23 Dec 2019 | CNY | 9.1643 | 9.25 | 9.0786 | 9.1286 | 9.1286 | -0.029 (-0.31%) | 23,577,951 |
| 20 Dec 2019 | CNY | 9.1286 | 9.2214 | 9.0929 | 9.1571 | 9.1571 | +0.029 (+0.31%) | 24,112,081 |
| 19 Dec 2019 | CNY | 9.1357 | 9.3286 | 9.1071 | 9.1286 | 9.1286 | -0.093 (-1.01%) | 29,548,131 |
| 18 Dec 2019 | CNY | 9.0786 | 9.2571 | 9.0357 | 9.2214 | 9.2214 | +0.086 (+0.94%) | 32,812,193 |
| 17 Dec 2019 | CNY | 8.9643 | 9.1429 | 8.9214 | 9.1357 | 9.1357 | +0.107 (+1.19%) | 39,145,992 |
| 16 Dec 2019 | CNY | 9.05 | 9.0786 | 8.9071 | 9.0286 | 9.0286 | -0.043 (-0.47%) | 35,997,732 |
| 13 Dec 2019 | CNY | 8.9714 | 9.25 | 8.9571 | 9.0714 | 9.0714 | -0.172 (-1.86%) | 38,932,219 |
| 12 Dec 2019 | CNY | 9.3857 | 9.4286 | 9.2214 | 9.2429 | 9.2429 | 0.0 (0.0%) | 30,370,652 |
| 11 Dec 2019 | CNY | 9.1214 | 9.2714 | 9.0429 | 9.2429 | 9.2429 | +0.121 (+1.33%) | 28,578,765 |
| 10 Dec 2019 | CNY | 9.0714 | 9.1571 | 9.0214 | 9.1214 | 9.1214 | +0.021 (+0.24%) | 26,089,527 |
| 9 Dec 2019 | CNY | 9.0286 | 9.1214 | 8.9357 | 9.1 | 9.1 | -0.207 (-2.23%) | 35,344,486 |
| 6 Dec 2019 | CNY | 9.3857 | 9.4571 | 9.2857 | 9.3071 | 9.3071 | -0.179 (-1.88%) | 32,833,018 |
| 5 Dec 2019 | CNY | 9.3 | 9.5 | 9.25 | 9.4857 | 9.4857 | -0.014 (-0.15%) | 43,185,457 |
| 4 Dec 2019 | CNY | 8.9929 | 9.6143 | 8.9429 | 9.5 | 9.5 | +0.75 (+8.57%) | 59,641,323 |
| 3 Dec 2019 | CNY | 8.6571 | 8.8357 | 8.6571 | 8.75 | 8.75 | +0.143 (+1.66%) | 22,216,989 |
| 2 Dec 2019 | CNY | 8.5857 | 8.6571 | 8.5571 | 8.6071 | 8.6071 | -0.014 (-0.17%) | 14,427,515 |
| 29 Nov 2019 | CNY | 8.6429 | 8.7071 | 8.5286 | 8.6214 | 8.6214 | -0.021 (-0.25%) | 17,703,907 |
| 28 Nov 2019 | CNY | 8.6214 | 8.7714 | 8.5929 | 8.6429 | 8.6429 | -0.014 (-0.16%) | 17,258,428 |
| 27 Nov 2019 | CNY | 8.6857 | 8.8214 | 8.6 | 8.6571 | 8.6571 | -0.1 (-1.14%) | 21,421,510 |
