| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 13.9645 | 14.1834 | 13.9053 | 14.142 | 14.142 | -0.006 (-0.04%) | 1,643,694 |
| 14 Jan 2020 | CNY | 14.361 | 14.4083 | 14.0947 | 14.1479 | 14.1479 | -0.284 (-1.97%) | 2,685,732 |
| 13 Jan 2020 | CNY | 14.6154 | 14.6154 | 14.1065 | 14.432 | 14.432 | -0.059 (-0.41%) | 3,047,561 |
| 10 Jan 2020 | CNY | 13.8876 | 14.5266 | 13.8521 | 14.4911 | 14.4911 | +0.55 (+3.95%) | 4,695,989 |
| 9 Jan 2020 | CNY | 13.7633 | 14.1953 | 13.7633 | 13.9408 | 13.9408 | +0.266 (+1.95%) | 3,295,133 |
| 8 Jan 2020 | CNY | 13.5799 | 13.8343 | 13.4556 | 13.6746 | 13.6746 | +0.006 (+0.04%) | 2,645,999 |
| 7 Jan 2020 | CNY | 13.2959 | 13.8166 | 13.1657 | 13.6686 | 13.6686 | +0.473 (+3.59%) | 4,071,519 |
| 6 Jan 2020 | CNY | 13.0769 | 13.355 | 12.9763 | 13.1953 | 13.1953 | -0.012 (-0.09%) | 2,244,624 |
| 3 Jan 2020 | CNY | 13.284 | 13.426 | 13.1361 | 13.2071 | 13.2071 | -0.166 (-1.24%) | 2,259,192 |
| 2 Jan 2020 | CNY | 13.1243 | 13.5917 | 13.0237 | 13.3728 | 13.3728 | +0.367 (+2.82%) | 3,592,201 |
| 31 Dec 2019 | CNY | 13.432 | 13.6627 | 12.9645 | 13.0059 | 13.0059 | -0.397 (-2.96%) | 2,977,969 |
| 30 Dec 2019 | CNY | 13.3491 | 13.4911 | 13.0296 | 13.4024 | 13.4024 | -0.142 (-1.05%) | 2,769,065 |
| 27 Dec 2019 | CNY | 12.8817 | 13.9645 | 12.8107 | 13.5444 | 13.5444 | +0.604 (+4.66%) | 4,151,042 |
| 26 Dec 2019 | CNY | 12.6982 | 13.284 | 12.6331 | 12.9408 | 12.9408 | +0.337 (+2.68%) | 2,154,785 |
| 25 Dec 2019 | CNY | 12.5385 | 12.7041 | 12.5325 | 12.6036 | 12.6036 | +0.042 (+0.33%) | 950,287 |
| 24 Dec 2019 | CNY | 12.503 | 12.5976 | 12.3136 | 12.5621 | 12.5621 | +0.059 (+0.47%) | 1,166,100 |
| 23 Dec 2019 | CNY | 12.8284 | 12.8876 | 12.4556 | 12.503 | 12.503 | -0.515 (-3.95%) | 1,909,193 |
| 20 Dec 2019 | CNY | 12.8876 | 13.1539 | 12.8107 | 13.0178 | 13.0178 | +0.101 (+0.78%) | 2,411,312 |
| 19 Dec 2019 | CNY | 12.645 | 13.432 | 12.5503 | 12.9172 | 12.9172 | +0.308 (+2.44%) | 3,776,509 |
| 18 Dec 2019 | CNY | 12.6805 | 12.716 | 12.4852 | 12.6095 | 12.6095 | +0.006 (+0.05%) | 1,214,772 |
| 17 Dec 2019 | CNY | 12.4852 | 12.6805 | 12.426 | 12.6036 | 12.6036 | +0.124 (+1.00%) | 1,559,363 |
| 16 Dec 2019 | CNY | 12.2663 | 12.6509 | 12.0888 | 12.4793 | 12.4793 | +0.29 (+2.38%) | 1,373,801 |
| 13 Dec 2019 | CNY | 12 | 12.2426 | 12 | 12.1894 | 12.1894 | +0.213 (+1.78%) | 1,024,478 |
| 12 Dec 2019 | CNY | 11.9882 | 12.0414 | 11.9645 | 11.9763 | 11.9763 | -0.012 (-0.10%) | 850,746 |
| 11 Dec 2019 | CNY | 12.1006 | 12.1598 | 11.9882 | 11.9882 | 11.9882 | -0.13 (-1.07%) | 577,980 |
| 10 Dec 2019 | CNY | 12.1183 | 12.1243 | 11.9763 | 12.1183 | 12.1183 | 0.0 (0.0%) | 618,709 |
| 9 Dec 2019 | CNY | 12.1183 | 12.2899 | 12.0651 | 12.1183 | 12.1183 | 0.0 (0.0%) | 991,354 |
| 6 Dec 2019 | CNY | 12.0355 | 12.1243 | 11.929 | 12.1183 | 12.1183 | +0.124 (+1.04%) | 1,035,327 |
| 5 Dec 2019 | CNY | 11.8639 | 12.0414 | 11.8639 | 11.9941 | 11.9941 | +0.065 (+0.55%) | 916,318 |
| 4 Dec 2019 | CNY | 12 | 12.0118 | 11.8521 | 11.929 | 11.929 | -0.13 (-1.08%) | 824,672 |
