| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 10.16 | 10.17 | 9.89 | 9.93 | 9.93 | -0.28 (-2.74%) | 9,482,671 |
| 7 Jan 2020 | CNY | 10.04 | 10.25 | 9.95 | 10.21 | 10.21 | +0.2 (+2.00%) | 9,358,024 |
| 6 Jan 2020 | CNY | 9.81 | 10.07 | 9.79 | 10.01 | 10.01 | +0.06 (+0.60%) | 8,133,062 |
| 3 Jan 2020 | CNY | 9.83 | 10.08 | 9.81 | 9.95 | 9.95 | +0.12 (+1.22%) | 8,851,907 |
| 2 Jan 2020 | CNY | 9.9 | 9.94 | 9.75 | 9.83 | 9.83 | +0.22 (+2.29%) | 7,164,068 |
| 31 Dec 2019 | CNY | 9.57 | 9.76 | 9.53 | 9.61 | 9.61 | +0.1 (+1.05%) | 6,181,716 |
| 30 Dec 2019 | CNY | 9.57 | 9.57 | 9.23 | 9.51 | 9.51 | -0.18 (-1.86%) | 9,808,367 |
| 27 Dec 2019 | CNY | 9.85 | 9.95 | 9.65 | 9.69 | 9.69 | -0.17 (-1.72%) | 8,089,170 |
| 26 Dec 2019 | CNY | 9.79 | 9.92 | 9.79 | 9.86 | 9.86 | +0.05 (+0.51%) | 6,650,473 |
| 25 Dec 2019 | CNY | 9.73 | 9.94 | 9.67 | 9.81 | 9.81 | +0.07 (+0.72%) | 8,489,907 |
| 24 Dec 2019 | CNY | 9.63 | 9.81 | 9.63 | 9.74 | 9.74 | +0.1 (+1.04%) | 6,910,624 |
| 23 Dec 2019 | CNY | 10.19 | 10.19 | 9.64 | 9.64 | 9.64 | -0.57 (-5.58%) | 13,756,086 |
| 20 Dec 2019 | CNY | 10.57 | 10.6 | 10.2 | 10.21 | 10.21 | -0.49 (-4.58%) | 16,841,047 |
| 19 Dec 2019 | CNY | 11.65 | 11.65 | 10.65 | 10.7 | 10.7 | -0.95 (-8.15%) | 30,579,135 |
| 18 Dec 2019 | CNY | 11.95 | 12.33 | 11.55 | 11.65 | 11.65 | -0.22 (-1.85%) | 28,373,302 |
| 17 Dec 2019 | CNY | 11.9 | 12.38 | 11.6 | 11.87 | 11.87 | +0.22 (+1.89%) | 27,773,244 |
| 16 Dec 2019 | CNY | 11.48 | 11.75 | 11.19 | 11.65 | 11.65 | +0.32 (+2.82%) | 15,361,140 |
| 13 Dec 2019 | CNY | 11.6 | 11.6 | 10.94 | 11.33 | 11.33 | -0.1 (-0.87%) | 18,769,601 |
| 12 Dec 2019 | CNY | 12.7 | 12.7 | 11.38 | 11.43 | 11.43 | -0.67 (-5.54%) | 24,133,584 |
| 11 Dec 2019 | CNY | 12.32 | 12.7 | 12.09 | 12.1 | 12.1 | -0.22 (-1.79%) | 15,328,604 |
| 10 Dec 2019 | CNY | 12.24 | 12.75 | 12 | 12.32 | 12.32 | +0.06 (+0.49%) | 18,127,174 |
| 9 Dec 2019 | CNY | 11.5 | 12.63 | 11.5 | 12.26 | 12.26 | +0.68 (+5.87%) | 16,888,082 |
| 6 Dec 2019 | CNY | 11.7 | 11.79 | 11.5 | 11.58 | 11.58 | -0.15 (-1.28%) | 7,679,448 |
| 5 Dec 2019 | CNY | 11.31 | 11.75 | 11.31 | 11.73 | 11.73 | +0.37 (+3.26%) | 11,853,274 |
| 4 Dec 2019 | CNY | 10.88 | 11.57 | 10.88 | 11.36 | 11.36 | +0.36 (+3.27%) | 9,626,979 |
| 3 Dec 2019 | CNY | 11.15 | 11.25 | 10.88 | 11 | 11 | -0.26 (-2.31%) | 6,891,032 |
| 2 Dec 2019 | CNY | 11.03 | 11.3 | 10.93 | 11.26 | 11.26 | +0.23 (+2.09%) | 7,164,328 |
| 29 Nov 2019 | CNY | 11 | 11.16 | 10.88 | 11.03 | 11.03 | +0.02 (+0.18%) | 5,772,300 |
| 28 Nov 2019 | CNY | 10.86 | 11.08 | 10.75 | 11.01 | 11.01 | +0.06 (+0.55%) | 5,933,600 |
| 27 Nov 2019 | CNY | 10.72 | 11.15 | 10.72 | 10.95 | 10.95 | 0.0 (0.0%) | 7,064,596 |
