| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 13.06 | 13.19 | 12.74 | 12.88 | 12.88 | -0.3 (-2.28%) | 23,474,957 |
| 14 Jan 2020 | CNY | 13.41 | 13.65 | 13.15 | 13.18 | 13.18 | -0.3 (-2.23%) | 27,834,799 |
| 13 Jan 2020 | CNY | 13.21 | 13.57 | 13 | 13.48 | 13.48 | +0.36 (+2.74%) | 35,373,296 |
| 10 Jan 2020 | CNY | 13.4 | 13.51 | 13.03 | 13.12 | 13.12 | -0.54 (-3.95%) | 45,920,342 |
| 9 Jan 2020 | CNY | 14.15 | 14.33 | 13.61 | 13.66 | 13.66 | -1.46 (-9.66%) | 76,542,708 |
| 8 Jan 2020 | CNY | 14.5 | 15.41 | 14.31 | 15.12 | 15.12 | +1.11 (+7.92%) | 113,647,973 |
| 7 Jan 2020 | CNY | 12.99 | 14.01 | 12.85 | 14.01 | 14.01 | +1.27 (+9.97%) | 66,028,709 |
| 6 Jan 2020 | CNY | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | +1.16 (+10.02%) | 5,693,004 |
| 3 Jan 2020 | CNY | 11.3 | 11.66 | 11.27 | 11.58 | 11.58 | +0.27 (+2.39%) | 13,120,892 |
| 2 Jan 2020 | CNY | 11.15 | 11.33 | 11.11 | 11.31 | 11.31 | +0.21 (+1.89%) | 6,052,883 |
| 31 Dec 2019 | CNY | 11.16 | 11.2 | 11.01 | 11.1 | 11.1 | -0.06 (-0.54%) | 4,310,455 |
| 30 Dec 2019 | CNY | 11.16 | 11.35 | 11.08 | 11.16 | 11.16 | +0.08 (+0.72%) | 5,361,243 |
| 27 Dec 2019 | CNY | 11.32 | 11.43 | 11.02 | 11.08 | 11.08 | -0.21 (-1.86%) | 5,777,611 |
| 26 Dec 2019 | CNY | 11.08 | 11.3 | 11.01 | 11.29 | 11.29 | +0.25 (+2.26%) | 9,408,485 |
| 25 Dec 2019 | CNY | 10.94 | 11.1 | 10.89 | 11.04 | 11.04 | +0.11 (+1.01%) | 2,863,511 |
| 24 Dec 2019 | CNY | 10.92 | 10.95 | 10.82 | 10.93 | 10.93 | +0.13 (+1.20%) | 2,536,600 |
| 23 Dec 2019 | CNY | 11.07 | 11.14 | 10.79 | 10.8 | 10.8 | -0.29 (-2.61%) | 3,940,100 |
| 20 Dec 2019 | CNY | 11.34 | 11.36 | 11.08 | 11.09 | 11.09 | -0.2 (-1.77%) | 4,450,782 |
| 19 Dec 2019 | CNY | 11.27 | 11.31 | 11.16 | 11.29 | 11.29 | +0.02 (+0.18%) | 4,604,219 |
| 18 Dec 2019 | CNY | 11.33 | 11.44 | 11.21 | 11.27 | 11.27 | -0.01 (-0.09%) | 5,858,193 |
| 17 Dec 2019 | CNY | 11.24 | 11.35 | 11.21 | 11.28 | 11.28 | -0.01 (-0.09%) | 5,621,328 |
| 16 Dec 2019 | CNY | 11.15 | 11.33 | 11.05 | 11.29 | 11.29 | +0.17 (+1.53%) | 5,971,177 |
| 13 Dec 2019 | CNY | 11.14 | 11.24 | 10.99 | 11.12 | 11.12 | +0.04 (+0.36%) | 5,752,497 |
| 12 Dec 2019 | CNY | 11.2 | 11.26 | 11.08 | 11.08 | 11.08 | -0.08 (-0.72%) | 5,029,252 |
| 11 Dec 2019 | CNY | 11.26 | 11.35 | 11.14 | 11.16 | 11.16 | -0.04 (-0.36%) | 5,973,373 |
| 10 Dec 2019 | CNY | 11.08 | 11.28 | 11.05 | 11.2 | 11.2 | +0.07 (+0.63%) | 6,317,139 |
| 9 Dec 2019 | CNY | 10.87 | 11.22 | 10.85 | 11.13 | 11.13 | +0.29 (+2.68%) | 7,797,777 |
| 6 Dec 2019 | CNY | 10.58 | 11.02 | 10.52 | 10.84 | 10.84 | +0.3 (+2.85%) | 7,869,564 |
| 5 Dec 2019 | CNY | 10.43 | 10.58 | 10.43 | 10.54 | 10.54 | +0.09 (+0.86%) | 3,223,260 |
| 4 Dec 2019 | CNY | 10.33 | 10.51 | 10.33 | 10.45 | 10.45 | +0.06 (+0.58%) | 3,354,400 |
