| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2019 | CNY | 11.74 | 11.91 | 11.52 | 11.85 | 11.85 | +0.07 (+0.59%) | 6,545,621 |
| 27 Dec 2019 | CNY | 12.01 | 12.19 | 11.75 | 11.78 | 11.78 | -0.28 (-2.32%) | 8,384,826 |
| 26 Dec 2019 | CNY | 12.2 | 12.37 | 11.98 | 12.06 | 12.06 | -0.19 (-1.55%) | 7,041,475 |
| 25 Dec 2019 | CNY | 12.39 | 12.39 | 12.15 | 12.25 | 12.25 | -0.05 (-0.41%) | 4,540,500 |
| 24 Dec 2019 | CNY | 12.11 | 12.42 | 12.08 | 12.3 | 12.3 | +0.1 (+0.82%) | 7,924,586 |
| 23 Dec 2019 | CNY | 12.17 | 12.3 | 11.79 | 12.2 | 12.2 | -0.12 (-0.97%) | 8,264,533 |
| 20 Dec 2019 | CNY | 12.26 | 12.39 | 12.23 | 12.32 | 12.32 | +0.06 (+0.49%) | 3,739,886 |
| 19 Dec 2019 | CNY | 12.23 | 12.35 | 12.2 | 12.26 | 12.26 | +0.04 (+0.33%) | 2,805,472 |
| 18 Dec 2019 | CNY | 12.42 | 12.42 | 12.2 | 12.22 | 12.22 | -0.18 (-1.45%) | 5,381,904 |
| 17 Dec 2019 | CNY | 12.34 | 12.45 | 12.3 | 12.4 | 12.4 | 0.0 (0.0%) | 3,978,753 |
| 16 Dec 2019 | CNY | 12.62 | 12.62 | 12.36 | 12.4 | 12.4 | -0.2 (-1.59%) | 4,471,508 |
| 13 Dec 2019 | CNY | 12.4 | 12.7 | 12.33 | 12.6 | 12.6 | +0.2 (+1.61%) | 5,456,203 |
| 12 Dec 2019 | CNY | 12.19 | 12.42 | 12.12 | 12.4 | 12.4 | +0.2 (+1.64%) | 4,829,559 |
| 11 Dec 2019 | CNY | 12.34 | 12.37 | 12.11 | 12.2 | 12.2 | -0.18 (-1.45%) | 3,867,316 |
| 10 Dec 2019 | CNY | 12.3 | 12.41 | 12.25 | 12.38 | 12.38 | -0.05 (-0.40%) | 3,560,750 |
| 9 Dec 2019 | CNY | 12.38 | 12.45 | 12.2 | 12.43 | 12.43 | +0.08 (+0.65%) | 7,246,002 |
| 6 Dec 2019 | CNY | 12.89 | 12.89 | 12.31 | 12.35 | 12.35 | -0.55 (-4.26%) | 10,234,152 |
| 5 Dec 2019 | CNY | 13.13 | 13.19 | 12.81 | 12.9 | 12.9 | -0.09 (-0.69%) | 8,922,501 |
| 4 Dec 2019 | CNY | 13.01 | 13.11 | 12.72 | 12.99 | 12.99 | -0.01 (-0.08%) | 6,475,700 |
| 3 Dec 2019 | CNY | 12.88 | 13.05 | 12.75 | 13 | 13 | +0.15 (+1.17%) | 4,408,011 |
| 2 Dec 2019 | CNY | 12.71 | 12.9 | 12.58 | 12.85 | 12.85 | +0.14 (+1.10%) | 6,893,000 |
| 29 Nov 2019 | CNY | 12.87 | 12.9 | 12.58 | 12.71 | 12.71 | -0.22 (-1.70%) | 4,929,400 |
| 28 Nov 2019 | CNY | 12.51 | 12.99 | 12.51 | 12.93 | 12.93 | +0.35 (+2.78%) | 6,418,514 |
| 27 Nov 2019 | CNY | 12.29 | 12.68 | 12.21 | 12.58 | 12.58 | +0.26 (+2.11%) | 5,976,116 |
| 26 Nov 2019 | CNY | 12.3 | 12.38 | 12.12 | 12.32 | 12.32 | -0.04 (-0.32%) | 5,400,787 |
| 25 Nov 2019 | CNY | 12.27 | 12.64 | 11.95 | 12.36 | 12.36 | +0.07 (+0.57%) | 7,979,994 |
| 22 Nov 2019 | CNY | 12.23 | 12.43 | 12.18 | 12.29 | 12.29 | +0.07 (+0.57%) | 3,479,184 |
| 21 Nov 2019 | CNY | 12.4 | 12.44 | 12.13 | 12.22 | 12.22 | -0.18 (-1.45%) | 3,726,356 |
| 20 Nov 2019 | CNY | 12.79 | 12.79 | 12.4 | 12.4 | 12.4 | -0.36 (-2.82%) | 5,116,700 |
| 19 Nov 2019 | CNY | 12.69 | 12.78 | 12.51 | 12.76 | 12.76 | +0.01 (+0.08%) | 7,313,198 |
