| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2020 | CNY | 12.75 | 12.9 | 12.66 | 12.85 | 12.85 | +0.08 (+0.63%) | 521,640 |
| 10 Jan 2020 | CNY | 12.87 | 12.97 | 12.68 | 12.77 | 12.77 | -0.09 (-0.70%) | 503,980 |
| 9 Jan 2020 | CNY | 12.8 | 12.94 | 12.78 | 12.86 | 12.86 | +0.06 (+0.47%) | 616,220 |
| 8 Jan 2020 | CNY | 12.82 | 12.88 | 12.63 | 12.8 | 12.8 | +0.02 (+0.16%) | 976,720 |
| 7 Jan 2020 | CNY | 12.75 | 12.92 | 12.65 | 12.78 | 12.78 | +0.09 (+0.71%) | 987,452 |
| 6 Jan 2020 | CNY | 12.57 | 12.95 | 12.43 | 12.69 | 12.69 | +0.11 (+0.87%) | 907,380 |
| 3 Jan 2020 | CNY | 12.5 | 12.6 | 12.4 | 12.58 | 12.58 | +0.11 (+0.88%) | 1,116,538 |
| 2 Jan 2020 | CNY | 12.21 | 12.49 | 12.15 | 12.47 | 12.47 | +0.31 (+2.55%) | 1,232,840 |
| 31 Dec 2019 | CNY | 11.97 | 12.2 | 11.92 | 12.16 | 12.16 | +0.11 (+0.91%) | 736,480 |
| 30 Dec 2019 | CNY | 12.15 | 12.16 | 11.67 | 12.05 | 12.05 | -0.05 (-0.41%) | 1,592,309 |
| 27 Dec 2019 | CNY | 12.52 | 12.58 | 12.1 | 12.1 | 12.1 | -0.43 (-3.43%) | 1,600,980 |
| 26 Dec 2019 | CNY | 12.48 | 12.59 | 12.42 | 12.53 | 12.53 | +0.02 (+0.16%) | 786,220 |
| 25 Dec 2019 | CNY | 12.79 | 12.79 | 12.48 | 12.51 | 12.51 | -0.29 (-2.27%) | 1,082,482 |
| 24 Dec 2019 | CNY | 12.75 | 12.82 | 12.55 | 12.8 | 12.8 | +0.05 (+0.39%) | 1,142,902 |
| 23 Dec 2019 | CNY | 12.36 | 12.85 | 12.34 | 12.75 | 12.75 | +0.27 (+2.16%) | 2,024,922 |
| 20 Dec 2019 | CNY | 12.68 | 12.83 | 12.46 | 12.48 | 12.48 | -0.22 (-1.73%) | 1,255,560 |
| 19 Dec 2019 | CNY | 12.46 | 12.75 | 12.43 | 12.7 | 12.7 | +0.23 (+1.84%) | 1,632,074 |
| 18 Dec 2019 | CNY | 12.48 | 12.5 | 12.39 | 12.47 | 12.47 | -0.01 (-0.08%) | 993,040 |
| 17 Dec 2019 | CNY | 12.35 | 12.5 | 12.34 | 12.48 | 12.48 | +0.06 (+0.48%) | 1,139,807 |
| 16 Dec 2019 | CNY | 12.49 | 12.49 | 12.26 | 12.42 | 12.42 | +0.07 (+0.57%) | 960,439 |
| 13 Dec 2019 | CNY | 12.17 | 12.36 | 12.17 | 12.35 | 12.35 | +0.19 (+1.56%) | 721,518 |
| 12 Dec 2019 | CNY | 12.44 | 12.52 | 12.14 | 12.16 | 12.16 | -0.35 (-2.80%) | 1,378,508 |
| 11 Dec 2019 | CNY | 12.59 | 12.75 | 12.45 | 12.51 | 12.51 | -0.14 (-1.11%) | 1,215,086 |
| 10 Dec 2019 | CNY | 12.47 | 12.75 | 12.31 | 12.65 | 12.65 | +0.19 (+1.52%) | 1,719,228 |
| 9 Dec 2019 | CNY | 12.37 | 12.65 | 12.25 | 12.46 | 12.46 | -0.06 (-0.48%) | 1,721,162 |
| 6 Dec 2019 | CNY | 12.9 | 13.24 | 12.46 | 12.52 | 12.52 | -0.6 (-4.57%) | 2,889,854 |
| 5 Dec 2019 | CNY | 12.73 | 14.37 | 12.55 | 13.12 | 13.12 | -0.27 (-2.02%) | 5,383,761 |
| 4 Dec 2019 | CNY | 12.1 | 13.39 | 11.9 | 13.39 | 13.39 | +1.12 (+9.13%) | 2,536,218 |
| 3 Dec 2019 | CNY | 11.64 | 12.36 | 11.55 | 12.27 | 12.27 | +0.61 (+5.23%) | 1,743,556 |
| 2 Dec 2019 | CNY | 11.68 | 11.74 | 11.53 | 11.66 | 11.66 | -0.01 (-0.09%) | 510,940 |
