| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 10.47 | 10.55 | 10.11 | 10.15 | 10.15 | -0.46 (-4.34%) | 35,984,690 |
| 7 Jan 2020 | CNY | 10.18 | 10.75 | 10.15 | 10.61 | 10.61 | +0.39 (+3.82%) | 46,353,088 |
| 6 Jan 2020 | CNY | 10.27 | 10.46 | 10.08 | 10.22 | 10.22 | -0.08 (-0.78%) | 32,973,563 |
| 3 Jan 2020 | CNY | 10.35 | 10.49 | 10.18 | 10.3 | 10.3 | -0.1 (-0.96%) | 28,364,053 |
| 2 Jan 2020 | CNY | 9.94 | 10.43 | 9.89 | 10.4 | 10.4 | +0.5 (+5.05%) | 35,947,162 |
| 31 Dec 2019 | CNY | 10.17 | 10.21 | 9.85 | 9.9 | 9.9 | -0.32 (-3.13%) | 26,065,230 |
| 30 Dec 2019 | CNY | 10.05 | 10.32 | 9.78 | 10.22 | 10.22 | +0.18 (+1.79%) | 27,805,799 |
| 27 Dec 2019 | CNY | 10.28 | 10.4 | 9.97 | 10.04 | 10.04 | -0.29 (-2.81%) | 33,899,982 |
| 26 Dec 2019 | CNY | 9.92 | 10.33 | 9.75 | 10.33 | 10.33 | +0.4 (+4.03%) | 43,860,462 |
| 25 Dec 2019 | CNY | 9.72 | 10.17 | 9.7 | 9.93 | 9.93 | +0.19 (+1.95%) | 32,376,357 |
| 24 Dec 2019 | CNY | 9.54 | 9.83 | 9.34 | 9.74 | 9.74 | +0.24 (+2.53%) | 29,430,277 |
| 23 Dec 2019 | CNY | 9.84 | 9.94 | 9.5 | 9.5 | 9.5 | -0.35 (-3.55%) | 21,465,644 |
| 20 Dec 2019 | CNY | 10.39 | 10.39 | 9.82 | 9.85 | 9.85 | -0.52 (-5.01%) | 27,878,029 |
| 19 Dec 2019 | CNY | 10.07 | 10.37 | 10.01 | 10.37 | 10.37 | +0.27 (+2.67%) | 25,391,692 |
| 18 Dec 2019 | CNY | 10.28 | 10.34 | 10.05 | 10.1 | 10.1 | -0.24 (-2.32%) | 31,305,695 |
| 17 Dec 2019 | CNY | 10.29 | 10.44 | 10.14 | 10.34 | 10.34 | +0.02 (+0.19%) | 34,140,066 |
| 16 Dec 2019 | CNY | 10.05 | 10.46 | 10.01 | 10.32 | 10.32 | +0.16 (+1.57%) | 31,434,681 |
| 13 Dec 2019 | CNY | 9.93 | 10.23 | 9.85 | 10.16 | 10.16 | +0.25 (+2.52%) | 30,714,184 |
| 12 Dec 2019 | CNY | 9.95 | 10.07 | 9.81 | 9.91 | 9.91 | -0.13 (-1.29%) | 27,702,726 |
| 11 Dec 2019 | CNY | 9.63 | 10.14 | 9.58 | 10.04 | 10.04 | +0.39 (+4.04%) | 48,802,533 |
| 10 Dec 2019 | CNY | 9.69 | 9.69 | 9.44 | 9.65 | 9.65 | -0.05 (-0.52%) | 26,073,993 |
| 9 Dec 2019 | CNY | 9.75 | 9.85 | 9.6 | 9.7 | 9.7 | -0.06 (-0.61%) | 21,342,780 |
| 6 Dec 2019 | CNY | 9.63 | 9.77 | 9.54 | 9.76 | 9.76 | +0.08 (+0.83%) | 22,942,838 |
| 5 Dec 2019 | CNY | 9.33 | 9.73 | 9.23 | 9.68 | 9.68 | +0.36 (+3.86%) | 30,427,847 |
| 4 Dec 2019 | CNY | 9.17 | 9.39 | 9.1 | 9.32 | 9.32 | +0.06 (+0.65%) | 16,160,643 |
| 3 Dec 2019 | CNY | 9.3 | 9.48 | 9.07 | 9.26 | 9.26 | -0.13 (-1.38%) | 23,761,297 |
| 2 Dec 2019 | CNY | 9.54 | 9.57 | 9.3 | 9.39 | 9.39 | -0.09 (-0.95%) | 20,806,526 |
| 29 Nov 2019 | CNY | 9.56 | 9.94 | 9.38 | 9.48 | 9.48 | -0.17 (-1.76%) | 31,564,598 |
| 28 Nov 2019 | CNY | 9.47 | 9.79 | 9.41 | 9.65 | 9.65 | +0.09 (+0.94%) | 22,296,664 |
| 27 Nov 2019 | CNY | 9.59 | 9.84 | 9.5 | 9.56 | 9.56 | -0.14 (-1.44%) | 23,255,029 |
