| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 10.94 | 10.94 | 10.35 | 10.47 | 10.47 | -0.42 (-3.86%) | 91,080,824 |
| 15 Jan 2020 | CNY | 10.92 | 11.12 | 10.52 | 10.89 | 10.89 | -0.13 (-1.18%) | 80,228,974 |
| 14 Jan 2020 | CNY | 10.34 | 11.38 | 10.25 | 11.02 | 11.02 | +0.67 (+6.47%) | 117,815,153 |
| 13 Jan 2020 | CNY | 10.07 | 10.44 | 9.93 | 10.35 | 10.35 | +0.37 (+3.71%) | 121,095,183 |
| 10 Jan 2020 | CNY | 9.17 | 9.98 | 9.16 | 9.98 | 9.98 | +0.91 (+10.03%) | 131,778,990 |
| 9 Jan 2020 | CNY | 9.2 | 9.34 | 8.95 | 9.07 | 9.07 | +0.07 (+0.78%) | 56,688,620 |
| 8 Jan 2020 | CNY | 8.95 | 9.42 | 8.88 | 9 | 9 | 0.0 (0.0%) | 69,959,270 |
| 7 Jan 2020 | CNY | 8.85 | 9.14 | 8.78 | 9 | 9 | +0.08 (+0.90%) | 56,987,699 |
| 6 Jan 2020 | CNY | 8.23 | 9.05 | 8.19 | 8.92 | 8.92 | +0.62 (+7.47%) | 81,030,480 |
| 3 Jan 2020 | CNY | 8.43 | 8.63 | 8.19 | 8.3 | 8.3 | -0.16 (-1.89%) | 41,428,188 |
| 2 Jan 2020 | CNY | 8.3 | 8.48 | 8.16 | 8.46 | 8.46 | +0.26 (+3.17%) | 43,420,304 |
| 31 Dec 2019 | CNY | 8.26 | 8.36 | 8.09 | 8.2 | 8.2 | -0.13 (-1.56%) | 37,393,627 |
| 30 Dec 2019 | CNY | 8.35 | 8.49 | 8.18 | 8.33 | 8.33 | -0.17 (-2%) | 50,929,601 |
| 27 Dec 2019 | CNY | 8.14 | 8.84 | 8.14 | 8.5 | 8.5 | +0.4 (+4.94%) | 80,520,974 |
| 26 Dec 2019 | CNY | 8.05 | 8.16 | 7.98 | 8.1 | 8.1 | +0.03 (+0.37%) | 43,180,697 |
| 25 Dec 2019 | CNY | 7.8 | 8.26 | 7.78 | 8.07 | 8.07 | +0.27 (+3.46%) | 77,438,072 |
| 24 Dec 2019 | CNY | 7.42 | 7.81 | 7.42 | 7.8 | 7.8 | +0.39 (+5.26%) | 48,237,319 |
| 23 Dec 2019 | CNY | 7.37 | 7.62 | 7.33 | 7.41 | 7.41 | +0.06 (+0.82%) | 29,640,778 |
| 20 Dec 2019 | CNY | 7.51 | 7.57 | 7.35 | 7.35 | 7.35 | -0.17 (-2.26%) | 24,067,155 |
| 19 Dec 2019 | CNY | 7.58 | 7.62 | 7.47 | 7.52 | 7.52 | -0.06 (-0.79%) | 24,865,677 |
| 18 Dec 2019 | CNY | 7.43 | 7.64 | 7.39 | 7.58 | 7.58 | +0.15 (+2.02%) | 37,845,401 |
| 17 Dec 2019 | CNY | 7.31 | 7.47 | 7.29 | 7.43 | 7.43 | +0.12 (+1.64%) | 32,576,248 |
| 16 Dec 2019 | CNY | 7.25 | 7.32 | 7.2 | 7.31 | 7.31 | +0.11 (+1.53%) | 20,494,338 |
| 13 Dec 2019 | CNY | 7.2 | 7.25 | 7.13 | 7.2 | 7.2 | +0.02 (+0.28%) | 17,994,904 |
| 12 Dec 2019 | CNY | 7.06 | 7.39 | 7.04 | 7.18 | 7.18 | +0.14 (+1.99%) | 31,103,141 |
| 11 Dec 2019 | CNY | 7.14 | 7.14 | 6.98 | 7.04 | 7.04 | -0.11 (-1.54%) | 17,336,376 |
| 10 Dec 2019 | CNY | 7.08 | 7.23 | 7.04 | 7.15 | 7.15 | +0.07 (+0.99%) | 19,732,023 |
| 9 Dec 2019 | CNY | 7.05 | 7.11 | 6.99 | 7.08 | 7.08 | +0.06 (+0.85%) | 17,716,228 |
| 6 Dec 2019 | CNY | 6.99 | 7.07 | 6.91 | 7.02 | 7.02 | +0.02 (+0.29%) | 19,175,706 |
| 5 Dec 2019 | CNY | 7.02 | 7.06 | 6.94 | 7 | 7 | -0.05 (-0.71%) | 20,122,101 |
