| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 10.58 | 10.61 | 10.2 | 10.3 | 10.3 | -0.07 (-0.68%) | 14,305,293 |
| 15 Jan 2020 | CNY | 10.38 | 10.56 | 10.2 | 10.37 | 10.37 | +0.06 (+0.58%) | 7,222,067 |
| 14 Jan 2020 | CNY | 10.2 | 10.38 | 10.13 | 10.31 | 10.31 | +0.13 (+1.28%) | 12,428,988 |
| 13 Jan 2020 | CNY | 9.96 | 10.2 | 9.94 | 10.18 | 10.18 | +0.19 (+1.90%) | 11,222,463 |
| 10 Jan 2020 | CNY | 9.86 | 10.1 | 9.75 | 9.99 | 9.99 | +0.17 (+1.73%) | 10,914,468 |
| 9 Jan 2020 | CNY | 9.88 | 9.88 | 9.6 | 9.82 | 9.82 | +0.19 (+1.97%) | 7,449,445 |
| 8 Jan 2020 | CNY | 9.63 | 9.85 | 9.63 | 9.63 | 9.63 | -0.13 (-1.33%) | 5,988,522 |
| 7 Jan 2020 | CNY | 9.68 | 9.8 | 9.65 | 9.76 | 9.76 | +0.08 (+0.83%) | 9,763,729 |
| 6 Jan 2020 | CNY | 9.56 | 9.8 | 9.53 | 9.68 | 9.68 | +0.06 (+0.62%) | 12,286,366 |
| 3 Jan 2020 | CNY | 9.51 | 9.78 | 9.46 | 9.62 | 9.62 | +0.09 (+0.94%) | 7,582,910 |
| 2 Jan 2020 | CNY | 9.38 | 9.58 | 9.38 | 9.53 | 9.53 | +0.05 (+0.53%) | 6,985,459 |
| 31 Dec 2019 | CNY | 9.33 | 9.53 | 9.25 | 9.48 | 9.48 | +0.15 (+1.61%) | 10,385,859 |
| 30 Dec 2019 | CNY | 9.2 | 9.46 | 9.02 | 9.33 | 9.33 | +0.12 (+1.30%) | 12,001,855 |
| 27 Dec 2019 | CNY | 9.23 | 9.42 | 9.18 | 9.21 | 9.21 | +0.01 (+0.11%) | 7,580,601 |
| 26 Dec 2019 | CNY | 9.35 | 9.42 | 9.05 | 9.2 | 9.2 | +0.01 (+0.11%) | 6,539,499 |
| 25 Dec 2019 | CNY | 9.45 | 9.58 | 9.11 | 9.19 | 9.19 | -0.17 (-1.82%) | 8,800,886 |
| 24 Dec 2019 | CNY | 9.31 | 9.45 | 9.15 | 9.36 | 9.36 | +0.18 (+1.96%) | 4,813,978 |
| 23 Dec 2019 | CNY | 9.36 | 9.5 | 9.18 | 9.18 | 9.18 | -0.19 (-2.03%) | 4,489,100 |
| 20 Dec 2019 | CNY | 9.54 | 9.63 | 9.33 | 9.37 | 9.37 | -0.17 (-1.78%) | 6,885,773 |
| 19 Dec 2019 | CNY | 9.46 | 9.6 | 9.41 | 9.54 | 9.54 | +0.09 (+0.95%) | 5,641,296 |
| 18 Dec 2019 | CNY | 9.42 | 9.58 | 9.38 | 9.45 | 9.45 | +0.02 (+0.21%) | 5,353,780 |
| 17 Dec 2019 | CNY | 9.24 | 9.52 | 9.14 | 9.43 | 9.43 | +0.25 (+2.72%) | 10,196,924 |
| 16 Dec 2019 | CNY | 8.85 | 9.24 | 8.75 | 9.18 | 9.18 | +0.35 (+3.96%) | 10,668,400 |
| 13 Dec 2019 | CNY | 8.95 | 8.98 | 8.75 | 8.83 | 8.83 | -0.12 (-1.34%) | 5,834,390 |
| 12 Dec 2019 | CNY | 9.24 | 9.28 | 8.9 | 8.95 | 8.95 | -0.21 (-2.29%) | 11,365,012 |
| 11 Dec 2019 | CNY | 8.84 | 9.23 | 8.79 | 9.16 | 9.16 | +0.32 (+3.62%) | 8,245,855 |
| 10 Dec 2019 | CNY | 8.78 | 8.89 | 8.78 | 8.84 | 8.84 | +0.04 (+0.45%) | 2,802,247 |
| 9 Dec 2019 | CNY | 8.91 | 8.95 | 8.76 | 8.8 | 8.8 | -0.08 (-0.90%) | 4,197,498 |
| 6 Dec 2019 | CNY | 8.8 | 8.89 | 8.75 | 8.88 | 8.88 | +0.12 (+1.37%) | 3,482,352 |
| 5 Dec 2019 | CNY | 8.73 | 8.82 | 8.55 | 8.76 | 8.76 | +0.13 (+1.51%) | 3,949,957 |
