| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 12.6 | 12.87 | 12.41 | 12.65 | 12.65 | 0.0 (0.0%) | 5,405,000 |
| 14 Jan 2020 | CNY | 12.98 | 13.1 | 12.63 | 12.65 | 12.65 | -0.34 (-2.62%) | 3,616,671 |
| 13 Jan 2020 | CNY | 12.7 | 13.1 | 12.43 | 12.99 | 12.99 | +0.19 (+1.48%) | 3,999,805 |
| 10 Jan 2020 | CNY | 13.2 | 13.28 | 12.8 | 12.8 | 12.8 | -0.5 (-3.76%) | 4,119,100 |
| 9 Jan 2020 | CNY | 13.2 | 13.75 | 12.69 | 13.3 | 13.3 | -0.06 (-0.45%) | 7,901,173 |
| 8 Jan 2020 | CNY | 12.29 | 13.6 | 12.21 | 13.36 | 13.36 | +0.96 (+7.74%) | 7,588,026 |
| 7 Jan 2020 | CNY | 12 | 12.45 | 11.86 | 12.4 | 12.4 | +0.39 (+3.25%) | 5,482,924 |
| 6 Jan 2020 | CNY | 11.71 | 12.07 | 11.66 | 12.01 | 12.01 | +0.21 (+1.78%) | 3,874,793 |
| 3 Jan 2020 | CNY | 11.6 | 11.84 | 11.56 | 11.8 | 11.8 | +0.12 (+1.03%) | 3,118,877 |
| 2 Jan 2020 | CNY | 11.7 | 11.87 | 11.42 | 11.68 | 11.68 | +0.1 (+0.86%) | 4,573,252 |
| 31 Dec 2019 | CNY | 11.4 | 11.6 | 11.3 | 11.58 | 11.58 | 0.0 (0.0%) | 3,865,755 |
| 30 Dec 2019 | CNY | 10.97 | 11.66 | 10.85 | 11.58 | 11.58 | +0.6 (+5.46%) | 6,226,565 |
| 27 Dec 2019 | CNY | 10.85 | 11.09 | 10.8 | 10.98 | 10.98 | +0.04 (+0.37%) | 4,220,164 |
| 26 Dec 2019 | CNY | 10.79 | 11.1 | 10.75 | 10.94 | 10.94 | +0.23 (+2.15%) | 3,678,052 |
| 25 Dec 2019 | CNY | 10.61 | 10.88 | 10.6 | 10.71 | 10.71 | -0.15 (-1.38%) | 3,186,655 |
| 24 Dec 2019 | CNY | 10.51 | 11.09 | 10.51 | 10.86 | 10.86 | +0.3 (+2.84%) | 6,738,741 |
| 23 Dec 2019 | CNY | 10.35 | 10.9 | 10.31 | 10.56 | 10.56 | +0.19 (+1.83%) | 9,238,943 |
| 20 Dec 2019 | CNY | 10.46 | 10.55 | 10.3 | 10.37 | 10.37 | -0.05 (-0.48%) | 4,007,225 |
| 19 Dec 2019 | CNY | 10.45 | 10.65 | 10.31 | 10.42 | 10.42 | -0.01 (-0.10%) | 5,752,445 |
| 18 Dec 2019 | CNY | 9.84 | 10.58 | 9.84 | 10.43 | 10.43 | +0.55 (+5.57%) | 8,292,725 |
| 17 Dec 2019 | CNY | 10 | 10.18 | 9.83 | 9.88 | 9.88 | -0.13 (-1.30%) | 6,398,960 |
| 16 Dec 2019 | CNY | 9.9 | 10.1 | 9.88 | 10.01 | 10.01 | +0.14 (+1.42%) | 4,905,541 |
| 13 Dec 2019 | CNY | 9.7 | 9.97 | 9.61 | 9.87 | 9.87 | +0.21 (+2.17%) | 5,342,298 |
| 12 Dec 2019 | CNY | 9.23 | 9.75 | 9.15 | 9.66 | 9.66 | +0.43 (+4.66%) | 6,507,557 |
| 11 Dec 2019 | CNY | 9.29 | 9.33 | 9.2 | 9.23 | 9.23 | -0.04 (-0.43%) | 2,172,200 |
| 10 Dec 2019 | CNY | 9.3 | 9.38 | 9.19 | 9.27 | 9.27 | -0.11 (-1.17%) | 2,657,002 |
| 9 Dec 2019 | CNY | 9.41 | 9.53 | 9.3 | 9.38 | 9.38 | 0.0 (0.0%) | 2,727,200 |
| 6 Dec 2019 | CNY | 9.22 | 9.4 | 9.22 | 9.38 | 9.38 | +0.08 (+0.86%) | 2,565,920 |
| 5 Dec 2019 | CNY | 9.31 | 9.33 | 9.21 | 9.3 | 9.3 | +0.01 (+0.11%) | 1,930,402 |
| 4 Dec 2019 | CNY | 9.33 | 9.43 | 9.09 | 9.29 | 9.29 | -0.03 (-0.32%) | 3,208,900 |
