| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2020 | CNY | 9.125 | 9.2375 | 9.1125 | 9.2188 | 9.2188 | +0.144 (+1.58%) | 6,489,089 |
| 8 Jan 2020 | CNY | 9.275 | 9.275 | 9.0313 | 9.075 | 9.075 | -0.231 (-2.49%) | 7,501,420 |
| 7 Jan 2020 | CNY | 9.2 | 9.3125 | 9.1125 | 9.3063 | 9.3063 | +0.163 (+1.78%) | 8,766,123 |
| 6 Jan 2020 | CNY | 9.1563 | 9.2063 | 9.0313 | 9.1438 | 9.1438 | -0.044 (-0.48%) | 6,679,659 |
| 3 Jan 2020 | CNY | 9.2938 | 9.2938 | 9.1125 | 9.1875 | 9.1875 | +0.006 (+0.07%) | 7,539,315 |
| 2 Jan 2020 | CNY | 9.0563 | 9.1813 | 8.9813 | 9.1813 | 9.1813 | +0.212 (+2.37%) | 8,764,761 |
| 31 Dec 2019 | CNY | 9.0563 | 9.1563 | 8.9063 | 8.9688 | 8.9688 | -0.087 (-0.97%) | 6,931,281 |
| 30 Dec 2019 | CNY | 9.1688 | 9.1688 | 8.6438 | 9.0563 | 9.0563 | -0.15 (-1.63%) | 9,187,017 |
| 27 Dec 2019 | CNY | 9.3313 | 9.3438 | 9.1875 | 9.2063 | 9.2063 | -0.1 (-1.07%) | 6,853,043 |
| 26 Dec 2019 | CNY | 9.2813 | 9.3188 | 9.1938 | 9.3063 | 9.3063 | +0.019 (+0.20%) | 5,816,920 |
| 25 Dec 2019 | CNY | 9.3938 | 9.4188 | 9.25 | 9.2875 | 9.2875 | -0.087 (-0.93%) | 6,433,475 |
| 24 Dec 2019 | CNY | 9.3063 | 9.425 | 9.2875 | 9.375 | 9.375 | +0.062 (+0.67%) | 6,356,755 |
| 23 Dec 2019 | CNY | 9.425 | 9.4625 | 9.2813 | 9.3125 | 9.3125 | -0.275 (-2.87%) | 9,404,460 |
| 20 Dec 2019 | CNY | 9.9125 | 9.925 | 9.5875 | 9.5875 | 9.5875 | -0.319 (-3.22%) | 11,622,080 |
| 19 Dec 2019 | CNY | 9.675 | 9.9688 | 9.625 | 9.9063 | 9.9063 | +0.225 (+2.32%) | 15,135,913 |
| 18 Dec 2019 | CNY | 9.7188 | 9.7188 | 9.4875 | 9.6813 | 9.6813 | -0.013 (-0.13%) | 14,372,456 |
| 17 Dec 2019 | CNY | 9.4688 | 9.7938 | 9.3875 | 9.6938 | 9.6938 | +0.263 (+2.78%) | 15,407,473 |
| 16 Dec 2019 | CNY | 9.225 | 9.5375 | 9.2063 | 9.4313 | 9.4313 | +0.119 (+1.28%) | 15,499,083 |
| 13 Dec 2019 | CNY | 9.8125 | 10.125 | 9.3125 | 9.3125 | 9.3125 | -0.644 (-6.47%) | 31,569,179 |
| 12 Dec 2019 | CNY | 9.9563 | 9.9563 | 9.9563 | 9.9563 | 9.9563 | -1.106 (-10.00%) | 6,580,320 |
| 11 Dec 2019 | CNY | 11.0625 | 11.0625 | 11.0625 | 11.0625 | 11.0625 | -1.231 (-10.02%) | 283,680 |
| 10 Dec 2019 | CNY | 12.2938 | 12.2938 | 12.2938 | 12.2938 | 12.2938 | -1.363 (-9.98%) | 321,600 |
| 9 Dec 2019 | CNY | 13.6563 | 13.6563 | 13.6563 | 13.6563 | 13.6563 | -1.519 (-10.01%) | 307,200 |
| 6 Dec 2019 | CNY | 15.3125 | 15.5 | 15.0063 | 15.175 | 15.175 | -0.287 (-1.86%) | 2,728,320 |
| 5 Dec 2019 | CNY | 15.1438 | 15.525 | 15.0063 | 15.4625 | 15.4625 | +0.319 (+2.10%) | 2,107,840 |
| 4 Dec 2019 | CNY | 15.0688 | 15.1875 | 14.9125 | 15.1438 | 15.1438 | -0.031 (-0.21%) | 1,334,720 |
| 3 Dec 2019 | CNY | 15.1313 | 15.275 | 14.85 | 15.175 | 15.175 | +0.031 (+0.21%) | 1,648,420 |
| 2 Dec 2019 | CNY | 15 | 15.2813 | 14.8188 | 15.1438 | 15.1438 | -0.281 (-1.82%) | 2,924,760 |
| 29 Nov 2019 | CNY | 14.25 | 15.4688 | 14.25 | 15.425 | 15.425 | +1.137 (+7.96%) | 5,059,848 |
| 28 Nov 2019 | CNY | 14.5 | 14.6563 | 14.125 | 14.2875 | 14.2875 | -0.287 (-1.97%) | 1,793,040 |
