| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 11.85 | 12.48 | 11.7 | 12 | 12 | +0.23 (+1.95%) | 6,684,856 |
| 15 Jan 2020 | CNY | 11.87 | 11.95 | 11.75 | 11.77 | 11.77 | -0.15 (-1.26%) | 3,191,100 |
| 14 Jan 2020 | CNY | 11.97 | 12.1 | 11.83 | 11.92 | 11.92 | -0.05 (-0.42%) | 3,250,000 |
| 13 Jan 2020 | CNY | 11.79 | 11.97 | 11.65 | 11.97 | 11.97 | +0.32 (+2.75%) | 5,888,317 |
| 10 Jan 2020 | CNY | 11.46 | 11.8 | 11.35 | 11.65 | 11.65 | +0.25 (+2.19%) | 7,236,419 |
| 9 Jan 2020 | CNY | 11.48 | 11.7 | 11.3 | 11.4 | 11.4 | -0.15 (-1.30%) | 7,494,252 |
| 8 Jan 2020 | CNY | 11 | 11.98 | 10.75 | 11.55 | 11.55 | +0.63 (+5.77%) | 14,145,227 |
| 7 Jan 2020 | CNY | 10.58 | 10.99 | 10.42 | 10.92 | 10.92 | +0.36 (+3.41%) | 6,294,200 |
| 6 Jan 2020 | CNY | 10.69 | 10.69 | 10.47 | 10.56 | 10.56 | -0.21 (-1.95%) | 4,559,500 |
| 3 Jan 2020 | CNY | 11.01 | 11.01 | 10.75 | 10.77 | 10.77 | -0.21 (-1.91%) | 2,385,010 |
| 2 Jan 2020 | CNY | 11.1 | 11.11 | 10.9 | 10.98 | 10.98 | 0.0 (0.0%) | 3,779,834 |
| 31 Dec 2019 | CNY | 11.13 | 11.26 | 10.98 | 10.98 | 10.98 | -0.11 (-0.99%) | 4,758,913 |
| 30 Dec 2019 | CNY | 10.45 | 11.39 | 10.37 | 11.09 | 11.09 | +0.54 (+5.12%) | 6,187,849 |
| 27 Dec 2019 | CNY | 10.49 | 10.65 | 10.37 | 10.55 | 10.55 | 0.0 (0.0%) | 2,568,424 |
| 26 Dec 2019 | CNY | 10.74 | 10.83 | 10.55 | 10.55 | 10.55 | -0.21 (-1.95%) | 2,265,530 |
| 25 Dec 2019 | CNY | 10.85 | 10.85 | 10.7 | 10.76 | 10.76 | -0.03 (-0.28%) | 1,174,901 |
| 24 Dec 2019 | CNY | 10.82 | 10.87 | 10.57 | 10.79 | 10.79 | -0.03 (-0.28%) | 2,645,297 |
| 23 Dec 2019 | CNY | 11.04 | 11.1 | 10.76 | 10.82 | 10.82 | -0.25 (-2.26%) | 2,207,100 |
| 20 Dec 2019 | CNY | 10.87 | 11.13 | 10.87 | 11.07 | 11.07 | -0.03 (-0.27%) | 2,146,400 |
| 19 Dec 2019 | CNY | 11.1 | 11.13 | 10.87 | 11.1 | 11.1 | 0.0 (0.0%) | 2,743,080 |
| 18 Dec 2019 | CNY | 11.23 | 11.26 | 10.99 | 11.1 | 11.1 | -0.08 (-0.72%) | 2,739,904 |
| 17 Dec 2019 | CNY | 11.35 | 11.45 | 11.17 | 11.18 | 11.18 | -0.02 (-0.18%) | 2,333,118 |
| 16 Dec 2019 | CNY | 11.18 | 11.39 | 11.15 | 11.2 | 11.2 | +0.01 (+0.09%) | 3,671,148 |
| 13 Dec 2019 | CNY | 11.25 | 11.29 | 11.15 | 11.19 | 11.19 | -0.06 (-0.53%) | 1,831,500 |
| 12 Dec 2019 | CNY | 11.24 | 11.48 | 11.18 | 11.25 | 11.25 | +0.02 (+0.18%) | 2,043,206 |
| 11 Dec 2019 | CNY | 11.51 | 11.51 | 11.22 | 11.23 | 11.23 | -0.24 (-2.09%) | 2,111,000 |
| 10 Dec 2019 | CNY | 11.6 | 11.71 | 11.41 | 11.47 | 11.47 | -0.2 (-1.71%) | 2,169,406 |
| 9 Dec 2019 | CNY | 11.6 | 11.93 | 11.51 | 11.67 | 11.67 | +0.05 (+0.43%) | 3,229,977 |
| 6 Dec 2019 | CNY | 11.16 | 11.62 | 10.99 | 11.62 | 11.62 | +0.43 (+3.84%) | 3,861,424 |
| 5 Dec 2019 | CNY | 11.15 | 11.29 | 11.12 | 11.19 | 11.19 | -0.06 (-0.53%) | 1,846,300 |
