| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 10.15 | 10.32 | 10.09 | 10.29 | 10.29 | +0.11 (+1.08%) | 6,359,617 |
| 15 Jan 2020 | CNY | 10.14 | 10.18 | 9.97 | 10.18 | 10.18 | +0.07 (+0.69%) | 4,472,961 |
| 14 Jan 2020 | CNY | 10.25 | 10.35 | 10.02 | 10.11 | 10.11 | -0.09 (-0.88%) | 5,089,079 |
| 13 Jan 2020 | CNY | 10.1 | 10.21 | 9.9 | 10.2 | 10.2 | -0.05 (-0.49%) | 5,804,277 |
| 10 Jan 2020 | CNY | 10.27 | 10.44 | 10.1 | 10.25 | 10.25 | -0.08 (-0.77%) | 5,681,675 |
| 9 Jan 2020 | CNY | 10 | 10.5 | 10 | 10.33 | 10.33 | +0.43 (+4.34%) | 11,441,957 |
| 8 Jan 2020 | CNY | 10.08 | 10.11 | 9.81 | 9.9 | 9.9 | -0.25 (-2.46%) | 6,303,034 |
| 7 Jan 2020 | CNY | 9.97 | 10.17 | 9.88 | 10.15 | 10.15 | +0.25 (+2.53%) | 7,316,585 |
| 6 Jan 2020 | CNY | 9.78 | 10 | 9.68 | 9.9 | 9.9 | +0.06 (+0.61%) | 5,712,168 |
| 3 Jan 2020 | CNY | 9.84 | 9.93 | 9.77 | 9.84 | 9.84 | 0.0 (0.0%) | 5,045,782 |
| 2 Jan 2020 | CNY | 9.68 | 9.87 | 9.68 | 9.84 | 9.84 | +0.17 (+1.76%) | 5,185,268 |
| 31 Dec 2019 | CNY | 9.54 | 9.72 | 9.53 | 9.67 | 9.67 | +0.09 (+0.94%) | 3,326,436 |
| 30 Dec 2019 | CNY | 9.42 | 9.59 | 9.13 | 9.58 | 9.58 | -0.02 (-0.21%) | 4,252,404 |
| 27 Dec 2019 | CNY | 9.55 | 9.79 | 9.53 | 9.6 | 9.6 | +0.02 (+0.21%) | 5,249,910 |
| 26 Dec 2019 | CNY | 9.7 | 9.7 | 9.43 | 9.58 | 9.58 | -0.03 (-0.31%) | 3,338,658 |
| 25 Dec 2019 | CNY | 9.41 | 9.61 | 9.39 | 9.61 | 9.61 | +0.2 (+2.13%) | 4,418,211 |
| 24 Dec 2019 | CNY | 9.27 | 9.43 | 9.23 | 9.41 | 9.41 | +0.13 (+1.40%) | 2,799,000 |
| 23 Dec 2019 | CNY | 9.55 | 9.58 | 9.23 | 9.28 | 9.28 | -0.37 (-3.83%) | 4,291,431 |
| 20 Dec 2019 | CNY | 9.89 | 9.94 | 9.65 | 9.65 | 9.65 | -0.23 (-2.33%) | 3,493,500 |
| 19 Dec 2019 | CNY | 9.84 | 9.97 | 9.81 | 9.88 | 9.88 | +0.03 (+0.30%) | 3,780,049 |
| 18 Dec 2019 | CNY | 9.8 | 9.88 | 9.74 | 9.85 | 9.85 | +0.05 (+0.51%) | 4,545,827 |
| 17 Dec 2019 | CNY | 9.72 | 9.85 | 9.65 | 9.8 | 9.8 | +0.1 (+1.03%) | 4,449,813 |
| 16 Dec 2019 | CNY | 9.54 | 9.75 | 9.49 | 9.7 | 9.7 | +0.16 (+1.68%) | 4,947,768 |
| 13 Dec 2019 | CNY | 9.52 | 9.56 | 9.43 | 9.54 | 9.54 | +0.08 (+0.85%) | 3,325,594 |
| 12 Dec 2019 | CNY | 9.5 | 9.55 | 9.37 | 9.46 | 9.46 | 0.0 (0.0%) | 3,061,474 |
| 11 Dec 2019 | CNY | 9.59 | 9.59 | 9.43 | 9.46 | 9.46 | -0.11 (-1.15%) | 3,200,420 |
| 10 Dec 2019 | CNY | 9.43 | 9.57 | 9.36 | 9.57 | 9.57 | +0.18 (+1.92%) | 3,941,127 |
| 9 Dec 2019 | CNY | 9.35 | 9.5 | 9.32 | 9.39 | 9.39 | +0.04 (+0.43%) | 3,584,013 |
| 6 Dec 2019 | CNY | 9.33 | 9.36 | 9.27 | 9.35 | 9.35 | +0.03 (+0.32%) | 2,354,814 |
| 5 Dec 2019 | CNY | 9.22 | 9.35 | 9.18 | 9.32 | 9.32 | +0.11 (+1.19%) | 3,928,933 |
