| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 10.07 | 10.23 | 9.93 | 10.22 | 10.22 | +0.2 (+2.00%) | 10,651,044 |
| 15 Jan 2020 | CNY | 10.19 | 10.23 | 10.01 | 10.02 | 10.02 | -0.25 (-2.43%) | 11,239,202 |
| 14 Jan 2020 | CNY | 10.31 | 10.87 | 10.27 | 10.27 | 10.27 | +0.14 (+1.38%) | 18,746,086 |
| 13 Jan 2020 | CNY | 10 | 10.14 | 9.9 | 10.13 | 10.13 | +0.07 (+0.70%) | 10,298,000 |
| 10 Jan 2020 | CNY | 10.12 | 10.16 | 9.95 | 10.06 | 10.06 | -0.02 (-0.20%) | 4,579,350 |
| 9 Jan 2020 | CNY | 9.92 | 10.14 | 9.89 | 10.08 | 10.08 | +0.27 (+2.75%) | 11,067,378 |
| 8 Jan 2020 | CNY | 10.1 | 10.14 | 9.8 | 9.81 | 9.81 | -0.33 (-3.25%) | 9,052,650 |
| 7 Jan 2020 | CNY | 10.02 | 10.16 | 9.97 | 10.14 | 10.14 | +0.07 (+0.70%) | 7,452,800 |
| 6 Jan 2020 | CNY | 10.14 | 10.14 | 9.99 | 10.07 | 10.07 | -0.09 (-0.89%) | 9,660,754 |
| 3 Jan 2020 | CNY | 10.21 | 10.27 | 10.15 | 10.16 | 10.16 | -0.05 (-0.49%) | 5,261,215 |
| 2 Jan 2020 | CNY | 10.17 | 10.24 | 10.13 | 10.21 | 10.21 | +0.07 (+0.69%) | 8,032,873 |
| 31 Dec 2019 | CNY | 10.08 | 10.15 | 10.03 | 10.14 | 10.14 | -0.01 (-0.10%) | 2,656,600 |
| 30 Dec 2019 | CNY | 10.03 | 10.17 | 9.83 | 10.15 | 10.15 | +0.08 (+0.79%) | 4,787,622 |
| 27 Dec 2019 | CNY | 10.11 | 10.19 | 10.03 | 10.07 | 10.07 | -0.03 (-0.30%) | 7,062,550 |
| 26 Dec 2019 | CNY | 10.11 | 10.17 | 10.02 | 10.1 | 10.1 | +0.06 (+0.60%) | 5,398,428 |
| 25 Dec 2019 | CNY | 9.99 | 10.18 | 9.91 | 10.04 | 10.04 | +0.09 (+0.90%) | 7,308,441 |
| 24 Dec 2019 | CNY | 9.8 | 9.99 | 9.79 | 9.95 | 9.95 | +0.08 (+0.81%) | 3,532,696 |
| 23 Dec 2019 | CNY | 10.02 | 10.15 | 9.84 | 9.87 | 9.87 | -0.15 (-1.50%) | 7,056,466 |
| 20 Dec 2019 | CNY | 10.26 | 10.42 | 9.27 | 10.02 | 10.02 | -0.28 (-2.72%) | 9,162,220 |
| 19 Dec 2019 | CNY | 10.08 | 10.32 | 10.08 | 10.3 | 10.3 | +0.19 (+1.88%) | 5,321,595 |
| 18 Dec 2019 | CNY | 10.02 | 10.2 | 10 | 10.11 | 10.11 | +0.08 (+0.80%) | 6,917,704 |
| 17 Dec 2019 | CNY | 9.74 | 10.08 | 9.74 | 10.03 | 10.03 | +0.29 (+2.98%) | 9,807,500 |
| 16 Dec 2019 | CNY | 9.55 | 9.75 | 9.52 | 9.74 | 9.74 | +0.24 (+2.53%) | 7,811,043 |
| 13 Dec 2019 | CNY | 9.61 | 9.63 | 9.3 | 9.5 | 9.5 | -0.04 (-0.42%) | 7,012,288 |
| 12 Dec 2019 | CNY | 9.61 | 9.64 | 9.51 | 9.54 | 9.54 | -0.06 (-0.63%) | 7,119,948 |
| 11 Dec 2019 | CNY | 9.99 | 10.03 | 9.54 | 9.6 | 9.6 | -0.39 (-3.90%) | 6,829,926 |
| 10 Dec 2019 | CNY | 10.08 | 10.09 | 9.97 | 9.99 | 9.99 | -0.1 (-0.99%) | 3,122,000 |
| 9 Dec 2019 | CNY | 10.07 | 10.12 | 10.03 | 10.09 | 10.09 | +0.05 (+0.50%) | 2,987,728 |
| 6 Dec 2019 | CNY | 10.1 | 10.1 | 10.01 | 10.04 | 10.04 | -0.05 (-0.50%) | 2,215,200 |
| 5 Dec 2019 | CNY | 10.15 | 10.19 | 10.04 | 10.09 | 10.09 | +0.01 (+0.10%) | 3,468,283 |
