| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 10.2564 | 10.2821 | 10.0128 | 10.1346 | 10.1346 | +0.006 (+0.06%) | 12,668,471 |
| 15 Jan 2020 | CNY | 10.0641 | 10.3077 | 10.0449 | 10.1282 | 10.1282 | +0.07 (+0.70%) | 19,287,685 |
| 14 Jan 2020 | CNY | 10.0449 | 10.1218 | 9.9487 | 10.0577 | 10.0577 | +0.032 (+0.32%) | 14,511,187 |
| 13 Jan 2020 | CNY | 10.0321 | 10.0385 | 9.8526 | 10.0256 | 10.0256 | +0.019 (+0.19%) | 13,127,325 |
| 10 Jan 2020 | CNY | 10.109 | 10.141 | 9.9872 | 10.0064 | 10.0064 | -0.09 (-0.89%) | 20,111,162 |
| 9 Jan 2020 | CNY | 9.8526 | 10.1539 | 9.8205 | 10.0962 | 10.0962 | +0.327 (+3.35%) | 23,756,792 |
| 8 Jan 2020 | CNY | 9.9103 | 10 | 9.6795 | 9.7692 | 9.7692 | -0.135 (-1.36%) | 17,423,541 |
| 7 Jan 2020 | CNY | 9.7115 | 9.9872 | 9.7115 | 9.9039 | 9.9039 | +0.16 (+1.65%) | 26,979,783 |
| 6 Jan 2020 | CNY | 9.6218 | 9.7692 | 9.5705 | 9.7436 | 9.7436 | +0.083 (+0.86%) | 19,081,709 |
| 3 Jan 2020 | CNY | 9.7692 | 9.7821 | 9.6282 | 9.6603 | 9.6603 | -0.051 (-0.53%) | 11,593,739 |
| 2 Jan 2020 | CNY | 9.6859 | 9.7692 | 9.609 | 9.7115 | 9.7115 | +0.038 (+0.40%) | 17,660,510 |
| 31 Dec 2019 | CNY | 9.5256 | 9.7244 | 9.5 | 9.6731 | 9.6731 | +0.135 (+1.41%) | 15,834,666 |
| 30 Dec 2019 | CNY | 9.4872 | 9.5449 | 9.3654 | 9.5385 | 9.5385 | +0.045 (+0.47%) | 9,090,502 |
| 27 Dec 2019 | CNY | 9.5513 | 9.6026 | 9.4872 | 9.4936 | 9.4936 | -0.083 (-0.87%) | 9,540,699 |
| 26 Dec 2019 | CNY | 9.5705 | 9.5962 | 9.4936 | 9.5769 | 9.5769 | -0.006 (-0.07%) | 8,002,002 |
| 25 Dec 2019 | CNY | 9.6154 | 9.6346 | 9.5513 | 9.5833 | 9.5833 | -0.026 (-0.27%) | 7,299,342 |
| 24 Dec 2019 | CNY | 9.6603 | 9.6795 | 9.5513 | 9.609 | 9.609 | -0.006 (-0.07%) | 7,587,489 |
| 23 Dec 2019 | CNY | 9.6795 | 9.7885 | 9.5256 | 9.6154 | 9.6154 | -0.083 (-0.86%) | 13,767,060 |
| 20 Dec 2019 | CNY | 9.7244 | 9.7756 | 9.6731 | 9.6987 | 9.6987 | -0.026 (-0.26%) | 10,376,038 |
| 19 Dec 2019 | CNY | 9.6987 | 9.7372 | 9.6539 | 9.7244 | 9.7244 | +0.038 (+0.40%) | 9,445,998 |
| 18 Dec 2019 | CNY | 9.7949 | 9.7949 | 9.6539 | 9.6859 | 9.6859 | -0.058 (-0.59%) | 12,793,149 |
| 17 Dec 2019 | CNY | 9.641 | 9.7756 | 9.5705 | 9.7436 | 9.7436 | +0.096 (+1.00%) | 17,838,264 |
| 16 Dec 2019 | CNY | 9.5256 | 9.6474 | 9.4551 | 9.6474 | 9.6474 | +0.147 (+1.55%) | 15,167,475 |
| 13 Dec 2019 | CNY | 9.4551 | 9.5 | 9.359 | 9.5 | 9.5 | +0.109 (+1.16%) | 14,107,067 |
| 12 Dec 2019 | CNY | 9.4936 | 9.4936 | 9.359 | 9.391 | 9.391 | -0.07 (-0.75%) | 11,835,574 |
| 11 Dec 2019 | CNY | 9.6218 | 9.6346 | 9.4359 | 9.4615 | 9.4615 | -0.16 (-1.67%) | 12,380,404 |
| 10 Dec 2019 | CNY | 9.609 | 9.6667 | 9.5577 | 9.6218 | 9.6218 | -0.019 (-0.20%) | 7,366,022 |
| 9 Dec 2019 | CNY | 9.8654 | 9.8718 | 9.5321 | 9.641 | 9.641 | -0.006 (-0.07%) | 14,180,953 |
| 6 Dec 2019 | CNY | 9.6154 | 9.6731 | 9.5128 | 9.6474 | 9.6474 | +0.045 (+0.47%) | 7,421,197 |
| 5 Dec 2019 | CNY | 9.5256 | 9.6859 | 9.5 | 9.6026 | 9.6026 | +0.064 (+0.67%) | 10,975,654 |
