| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 14.15 | 14.39 | 13.82 | 14.31 | 14.31 | -0.13 (-0.90%) | 55,960,128 |
| 15 Jan 2020 | CNY | 13.01 | 14.44 | 12.8 | 14.44 | 14.44 | +1.31 (+9.98%) | 71,480,935 |
| 14 Jan 2020 | CNY | 13.1 | 13.43 | 12.91 | 13.13 | 13.13 | +0.03 (+0.23%) | 23,334,340 |
| 13 Jan 2020 | CNY | 12.6 | 13.19 | 12.59 | 13.1 | 13.1 | +0.24 (+1.87%) | 21,922,263 |
| 10 Jan 2020 | CNY | 13.58 | 13.62 | 12.71 | 12.86 | 12.86 | -0.28 (-2.13%) | 34,151,398 |
| 9 Jan 2020 | CNY | 12.98 | 13.38 | 12.9 | 13.14 | 13.14 | +0.35 (+2.74%) | 25,903,224 |
| 8 Jan 2020 | CNY | 12.85 | 13.14 | 12.77 | 12.79 | 12.79 | -0.35 (-2.66%) | 16,005,595 |
| 7 Jan 2020 | CNY | 13.3 | 13.45 | 12.58 | 13.14 | 13.14 | -0.19 (-1.43%) | 34,610,716 |
| 6 Jan 2020 | CNY | 13.35 | 13.67 | 13.18 | 13.33 | 13.33 | -0.25 (-1.84%) | 26,198,783 |
| 3 Jan 2020 | CNY | 13.25 | 13.78 | 13.21 | 13.58 | 13.58 | +0.24 (+1.80%) | 29,217,610 |
| 2 Jan 2020 | CNY | 13 | 13.41 | 12.8 | 13.34 | 13.34 | +0.43 (+3.33%) | 33,187,558 |
| 31 Dec 2019 | CNY | 12.77 | 12.92 | 12.52 | 12.91 | 12.91 | +0.25 (+1.97%) | 24,937,359 |
| 30 Dec 2019 | CNY | 12.47 | 13.04 | 12.1 | 12.66 | 12.66 | +0.22 (+1.77%) | 27,641,180 |
| 27 Dec 2019 | CNY | 12.76 | 12.92 | 12.43 | 12.44 | 12.44 | -0.33 (-2.58%) | 19,939,504 |
| 26 Dec 2019 | CNY | 12.77 | 13.08 | 12.58 | 12.77 | 12.77 | +0.07 (+0.55%) | 16,504,478 |
| 25 Dec 2019 | CNY | 12.57 | 13.09 | 12.46 | 12.7 | 12.7 | +0.03 (+0.24%) | 28,351,640 |
| 24 Dec 2019 | CNY | 12.75 | 12.85 | 12.21 | 12.67 | 12.67 | +0.16 (+1.28%) | 26,347,667 |
| 23 Dec 2019 | CNY | 12.5 | 13.14 | 12.36 | 12.51 | 12.51 | -0.32 (-2.49%) | 54,317,298 |
| 20 Dec 2019 | CNY | 13.27 | 13.32 | 12.75 | 12.83 | 12.83 | -0.28 (-2.14%) | 37,151,119 |
| 19 Dec 2019 | CNY | 13.4 | 13.59 | 13 | 13.11 | 13.11 | -0.69 (-5%) | 44,020,956 |
| 18 Dec 2019 | CNY | 13.61 | 13.98 | 13.42 | 13.8 | 13.8 | +0.07 (+0.51%) | 48,102,835 |
| 17 Dec 2019 | CNY | 13.29 | 13.77 | 13.1 | 13.73 | 13.73 | +0.36 (+2.69%) | 57,075,625 |
| 16 Dec 2019 | CNY | 13.1 | 13.48 | 13.04 | 13.37 | 13.37 | -0.12 (-0.89%) | 57,744,441 |
| 13 Dec 2019 | CNY | 13.4 | 13.68 | 12.83 | 13.49 | 13.49 | +0.77 (+6.05%) | 78,075,645 |
| 12 Dec 2019 | CNY | 11.61 | 12.72 | 11.56 | 12.72 | 12.72 | +1.16 (+10.03%) | 71,461,370 |
| 11 Dec 2019 | CNY | 11.2 | 11.77 | 11.11 | 11.56 | 11.56 | +0.31 (+2.76%) | 37,440,001 |
| 10 Dec 2019 | CNY | 10.8 | 11.5 | 10.68 | 11.25 | 11.25 | +0.41 (+3.78%) | 27,938,449 |
| 9 Dec 2019 | CNY | 11.06 | 11.15 | 10.7 | 10.84 | 10.84 | -0.2 (-1.81%) | 20,326,171 |
| 6 Dec 2019 | CNY | 11 | 11.06 | 10.79 | 11.04 | 11.04 | -0.05 (-0.45%) | 15,170,425 |
| 5 Dec 2019 | CNY | 10.95 | 11.15 | 10.84 | 11.09 | 11.09 | +0.09 (+0.82%) | 24,777,230 |
