| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 13.48 | 13.48 | 13.1 | 13.29 | 13.29 | -0.16 (-1.19%) | 5,036,358 |
| 15 Jan 2020 | CNY | 13.21 | 13.48 | 13.15 | 13.45 | 13.45 | +0.27 (+2.05%) | 6,427,799 |
| 14 Jan 2020 | CNY | 13.33 | 13.38 | 13.09 | 13.18 | 13.18 | -0.05 (-0.38%) | 4,352,042 |
| 13 Jan 2020 | CNY | 13.05 | 13.26 | 12.77 | 13.23 | 13.23 | +0.16 (+1.22%) | 4,663,642 |
| 10 Jan 2020 | CNY | 13.28 | 13.38 | 13.05 | 13.07 | 13.07 | +0.04 (+0.31%) | 5,207,425 |
| 9 Jan 2020 | CNY | 13.03 | 13.13 | 12.85 | 13.03 | 13.03 | +0.26 (+2.04%) | 4,414,609 |
| 8 Jan 2020 | CNY | 13.34 | 13.34 | 12.75 | 12.77 | 12.77 | -0.45 (-3.40%) | 7,241,850 |
| 7 Jan 2020 | CNY | 12.9 | 13.33 | 12.9 | 13.22 | 13.22 | +0.37 (+2.88%) | 8,022,337 |
| 6 Jan 2020 | CNY | 12.62 | 12.93 | 12.41 | 12.85 | 12.85 | +0.28 (+2.23%) | 6,315,426 |
| 3 Jan 2020 | CNY | 12.63 | 12.92 | 12.37 | 12.57 | 12.57 | +0.09 (+0.72%) | 6,363,600 |
| 2 Jan 2020 | CNY | 12.37 | 12.55 | 12.17 | 12.48 | 12.48 | +0.25 (+2.04%) | 5,448,519 |
| 31 Dec 2019 | CNY | 12.2 | 12.49 | 12.02 | 12.23 | 12.23 | +0.13 (+1.07%) | 4,035,623 |
| 30 Dec 2019 | CNY | 11.86 | 12.14 | 11.31 | 12.1 | 12.1 | +0.16 (+1.34%) | 4,247,000 |
| 27 Dec 2019 | CNY | 12.33 | 12.38 | 11.93 | 11.94 | 11.94 | -0.44 (-3.55%) | 4,578,819 |
| 26 Dec 2019 | CNY | 12.53 | 12.53 | 12.2 | 12.38 | 12.38 | -0.12 (-0.96%) | 4,752,907 |
| 25 Dec 2019 | CNY | 11.82 | 12.59 | 11.82 | 12.5 | 12.5 | +0.5 (+4.17%) | 6,710,207 |
| 24 Dec 2019 | CNY | 11.75 | 12.05 | 11.74 | 12 | 12 | +0.22 (+1.87%) | 3,226,000 |
| 23 Dec 2019 | CNY | 12.08 | 12.28 | 11.76 | 11.78 | 11.78 | -0.34 (-2.81%) | 4,007,400 |
| 20 Dec 2019 | CNY | 12.3 | 12.54 | 12.11 | 12.12 | 12.12 | -0.24 (-1.94%) | 3,957,200 |
| 19 Dec 2019 | CNY | 12.46 | 12.47 | 12.27 | 12.36 | 12.36 | -0.12 (-0.96%) | 4,097,742 |
| 18 Dec 2019 | CNY | 12.3 | 12.65 | 12.22 | 12.48 | 12.48 | +0.18 (+1.46%) | 6,565,029 |
| 17 Dec 2019 | CNY | 12.28 | 12.38 | 12.19 | 12.3 | 12.3 | +0.04 (+0.33%) | 5,522,642 |
| 16 Dec 2019 | CNY | 11.89 | 12.28 | 11.77 | 12.26 | 12.26 | +0.37 (+3.11%) | 5,588,148 |
| 13 Dec 2019 | CNY | 11.93 | 12 | 11.68 | 11.89 | 11.89 | +0.08 (+0.68%) | 4,393,669 |
| 12 Dec 2019 | CNY | 11.7 | 12.08 | 11.56 | 11.81 | 11.81 | +0.19 (+1.64%) | 5,720,500 |
| 11 Dec 2019 | CNY | 11.8 | 11.88 | 11.6 | 11.62 | 11.62 | -0.13 (-1.11%) | 3,464,400 |
| 10 Dec 2019 | CNY | 11.7 | 11.83 | 11.5 | 11.75 | 11.75 | -0.01 (-0.09%) | 3,820,382 |
| 9 Dec 2019 | CNY | 11.74 | 11.89 | 11.64 | 11.76 | 11.76 | +0.05 (+0.43%) | 4,080,078 |
| 6 Dec 2019 | CNY | 11.58 | 11.76 | 11.51 | 11.71 | 11.71 | +0.13 (+1.12%) | 4,029,697 |
| 5 Dec 2019 | CNY | 11.45 | 11.64 | 11.33 | 11.58 | 11.58 | +0.2 (+1.76%) | 4,090,700 |
