| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 11.73 | 13.01 | 11.65 | 13.01 | 13.01 | +1.18 (+9.97%) | 10,816,964 |
| 7 Jan 2020 | CNY | 12.02 | 12.42 | 11.56 | 11.83 | 11.83 | -0.05 (-0.42%) | 5,461,356 |
| 6 Jan 2020 | CNY | 11.19 | 11.89 | 11.1 | 11.88 | 11.88 | +0.66 (+5.88%) | 5,731,776 |
| 3 Jan 2020 | CNY | 11.21 | 11.31 | 11.1 | 11.22 | 11.22 | 0.0 (0.0%) | 2,255,774 |
| 2 Jan 2020 | CNY | 11.12 | 11.35 | 11.08 | 11.22 | 11.22 | +0.14 (+1.26%) | 2,564,300 |
| 31 Dec 2019 | CNY | 11.1 | 11.18 | 11.02 | 11.08 | 11.08 | -0.03 (-0.27%) | 1,930,189 |
| 30 Dec 2019 | CNY | 10.9 | 11.47 | 10.7 | 11.11 | 11.11 | +0.1 (+0.91%) | 3,517,097 |
| 27 Dec 2019 | CNY | 11.23 | 11.31 | 10.99 | 11.01 | 11.01 | -0.31 (-2.74%) | 4,421,154 |
| 26 Dec 2019 | CNY | 11.19 | 11.39 | 10.95 | 11.32 | 11.32 | -0.32 (-2.75%) | 7,736,012 |
| 25 Dec 2019 | CNY | 12.16 | 12.47 | 11.62 | 11.64 | 11.64 | +0.3 (+2.65%) | 10,939,125 |
| 24 Dec 2019 | CNY | 10.3 | 11.34 | 10.3 | 11.34 | 11.34 | +1.03 (+9.99%) | 2,510,104 |
| 23 Dec 2019 | CNY | 10.62 | 10.7 | 10.2 | 10.31 | 10.31 | -0.36 (-3.37%) | 987,471 |
| 20 Dec 2019 | CNY | 10.79 | 10.87 | 10.66 | 10.67 | 10.67 | -0.13 (-1.20%) | 947,447 |
| 19 Dec 2019 | CNY | 10.6 | 10.8 | 10.6 | 10.8 | 10.8 | +0.17 (+1.60%) | 1,199,600 |
| 18 Dec 2019 | CNY | 10.71 | 10.77 | 10.58 | 10.63 | 10.63 | -0.08 (-0.75%) | 821,400 |
| 17 Dec 2019 | CNY | 10.59 | 10.76 | 10.52 | 10.71 | 10.71 | +0.13 (+1.23%) | 1,034,571 |
| 16 Dec 2019 | CNY | 10.39 | 10.61 | 10.36 | 10.58 | 10.58 | +0.19 (+1.83%) | 1,306,472 |
| 13 Dec 2019 | CNY | 10.4 | 10.44 | 10.3 | 10.39 | 10.39 | +0.07 (+0.68%) | 733,719 |
| 12 Dec 2019 | CNY | 10.38 | 10.42 | 10.26 | 10.32 | 10.32 | -0.1 (-0.96%) | 681,300 |
| 11 Dec 2019 | CNY | 10.31 | 10.5 | 10.3 | 10.42 | 10.42 | +0.03 (+0.29%) | 863,200 |
| 10 Dec 2019 | CNY | 10.33 | 10.4 | 10.16 | 10.39 | 10.39 | +0.06 (+0.58%) | 731,402 |
| 9 Dec 2019 | CNY | 10.48 | 10.48 | 10.31 | 10.33 | 10.33 | -0.07 (-0.67%) | 469,105 |
| 6 Dec 2019 | CNY | 10.3 | 10.45 | 10.25 | 10.4 | 10.4 | +0.09 (+0.87%) | 946,271 |
| 5 Dec 2019 | CNY | 10.25 | 10.36 | 10.22 | 10.31 | 10.31 | +0.08 (+0.78%) | 448,806 |
| 4 Dec 2019 | CNY | 10.16 | 10.3 | 10.11 | 10.23 | 10.23 | +0.03 (+0.29%) | 525,808 |
| 3 Dec 2019 | CNY | 10.07 | 10.31 | 9.96 | 10.2 | 10.2 | +0.13 (+1.29%) | 474,800 |
| 2 Dec 2019 | CNY | 10.06 | 10.09 | 10.02 | 10.07 | 10.07 | +0.02 (+0.20%) | 368,301 |
| 29 Nov 2019 | CNY | 10 | 10.06 | 9.97 | 10.05 | 10.05 | +0.05 (+0.50%) | 379,538 |
| 28 Nov 2019 | CNY | 10.08 | 10.12 | 9.98 | 10 | 10 | -0.08 (-0.79%) | 432,900 |
| 27 Nov 2019 | CNY | 10.16 | 10.16 | 10.03 | 10.08 | 10.08 | -0.02 (-0.20%) | 251,200 |
