| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 12.09 | 12.2 | 12.04 | 12.06 | 12.06 | +0.01 (+0.08%) | 1,041,800 |
| 15 Jan 2020 | CNY | 12.31 | 12.34 | 11.98 | 12.05 | 12.05 | -0.4 (-3.21%) | 2,152,323 |
| 14 Jan 2020 | CNY | 12.41 | 12.57 | 12.39 | 12.45 | 12.45 | +0.05 (+0.40%) | 1,346,700 |
| 13 Jan 2020 | CNY | 12.38 | 12.41 | 12.18 | 12.4 | 12.4 | +0.01 (+0.08%) | 820,694 |
| 10 Jan 2020 | CNY | 12.49 | 12.49 | 12.29 | 12.39 | 12.39 | -0.08 (-0.64%) | 954,599 |
| 9 Jan 2020 | CNY | 12.36 | 12.48 | 12.31 | 12.47 | 12.47 | +0.18 (+1.46%) | 1,257,800 |
| 8 Jan 2020 | CNY | 12.4 | 12.52 | 12.23 | 12.29 | 12.29 | -0.16 (-1.29%) | 1,234,374 |
| 7 Jan 2020 | CNY | 12.33 | 12.49 | 12.3 | 12.45 | 12.45 | +0.1 (+0.81%) | 1,259,697 |
| 6 Jan 2020 | CNY | 12.31 | 12.45 | 12.25 | 12.35 | 12.35 | -0.01 (-0.08%) | 1,569,600 |
| 3 Jan 2020 | CNY | 12.35 | 12.44 | 12.26 | 12.36 | 12.36 | +0.07 (+0.57%) | 1,141,100 |
| 2 Jan 2020 | CNY | 12.15 | 12.39 | 12.12 | 12.29 | 12.29 | +0.2 (+1.65%) | 1,248,274 |
| 31 Dec 2019 | CNY | 11.95 | 12.17 | 11.9 | 12.09 | 12.09 | +0.13 (+1.09%) | 1,103,400 |
| 30 Dec 2019 | CNY | 12.12 | 12.13 | 11.8 | 11.96 | 11.96 | -0.18 (-1.48%) | 1,236,900 |
| 27 Dec 2019 | CNY | 12.18 | 12.26 | 12.13 | 12.14 | 12.14 | -0.03 (-0.25%) | 745,211 |
| 26 Dec 2019 | CNY | 12.05 | 12.3 | 12.02 | 12.17 | 12.17 | +0.05 (+0.41%) | 854,157 |
| 25 Dec 2019 | CNY | 12.14 | 12.27 | 12.09 | 12.12 | 12.12 | -0.09 (-0.74%) | 667,300 |
| 24 Dec 2019 | CNY | 12.01 | 12.25 | 12.01 | 12.21 | 12.21 | +0.24 (+2.01%) | 710,594 |
| 23 Dec 2019 | CNY | 12.28 | 12.38 | 11.96 | 11.97 | 11.97 | -0.41 (-3.31%) | 764,699 |
| 20 Dec 2019 | CNY | 12.55 | 12.65 | 12.34 | 12.38 | 12.38 | -0.14 (-1.12%) | 876,157 |
| 19 Dec 2019 | CNY | 12.31 | 12.63 | 12.31 | 12.52 | 12.52 | +0.2 (+1.62%) | 1,190,500 |
| 18 Dec 2019 | CNY | 12.39 | 12.49 | 12.3 | 12.32 | 12.32 | -0.09 (-0.73%) | 1,071,800 |
| 17 Dec 2019 | CNY | 12.25 | 12.5 | 12.16 | 12.41 | 12.41 | +0.18 (+1.47%) | 1,744,100 |
| 16 Dec 2019 | CNY | 12.09 | 12.27 | 12.08 | 12.23 | 12.23 | +0.15 (+1.24%) | 950,111 |
| 13 Dec 2019 | CNY | 11.88 | 12.1 | 11.88 | 12.08 | 12.08 | +0.23 (+1.94%) | 1,127,669 |
| 12 Dec 2019 | CNY | 11.97 | 11.99 | 11.82 | 11.85 | 11.85 | -0.14 (-1.17%) | 826,311 |
| 11 Dec 2019 | CNY | 12.09 | 12.14 | 11.85 | 11.99 | 11.99 | -0.1 (-0.83%) | 704,700 |
| 10 Dec 2019 | CNY | 12.05 | 12.17 | 11.98 | 12.09 | 12.09 | +0.01 (+0.08%) | 839,101 |
| 9 Dec 2019 | CNY | 12.1 | 12.19 | 12.01 | 12.08 | 12.08 | -0.06 (-0.49%) | 674,659 |
| 6 Dec 2019 | CNY | 12.07 | 12.18 | 12 | 12.14 | 12.14 | +0.11 (+0.91%) | 618,200 |
| 5 Dec 2019 | CNY | 11.85 | 12.06 | 11.85 | 12.03 | 12.03 | +0.14 (+1.18%) | 703,659 |
