| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 12.45 | 12.89 | 12.25 | 12.64 | 12.64 | +0.18 (+1.44%) | 3,418,358 |
| 14 Jan 2020 | CNY | 12.75 | 12.75 | 12.36 | 12.46 | 12.46 | -0.22 (-1.74%) | 2,938,458 |
| 13 Jan 2020 | CNY | 12.36 | 12.68 | 12.11 | 12.68 | 12.68 | +0.37 (+3.01%) | 3,572,900 |
| 10 Jan 2020 | CNY | 12.24 | 12.37 | 12.12 | 12.31 | 12.31 | +0.07 (+0.57%) | 1,879,995 |
| 9 Jan 2020 | CNY | 12.23 | 12.37 | 12 | 12.24 | 12.24 | +0.09 (+0.74%) | 2,627,542 |
| 8 Jan 2020 | CNY | 12.28 | 12.5 | 12.09 | 12.15 | 12.15 | -0.14 (-1.14%) | 2,724,700 |
| 7 Jan 2020 | CNY | 12.06 | 12.36 | 12.06 | 12.29 | 12.29 | +0.17 (+1.40%) | 2,103,417 |
| 6 Jan 2020 | CNY | 12.11 | 12.52 | 12.07 | 12.12 | 12.12 | -0.06 (-0.49%) | 3,328,350 |
| 3 Jan 2020 | CNY | 11.95 | 12.25 | 11.9 | 12.18 | 12.18 | +0.21 (+1.75%) | 2,180,000 |
| 2 Jan 2020 | CNY | 11.82 | 12.01 | 11.82 | 11.97 | 11.97 | +0.2 (+1.70%) | 1,361,540 |
| 31 Dec 2019 | CNY | 11.68 | 11.87 | 11.64 | 11.77 | 11.77 | +0.02 (+0.17%) | 1,008,338 |
| 30 Dec 2019 | CNY | 11.75 | 11.82 | 11.43 | 11.75 | 11.75 | -0.09 (-0.76%) | 1,689,820 |
| 27 Dec 2019 | CNY | 12.22 | 12.22 | 11.8 | 11.84 | 11.84 | -0.41 (-3.35%) | 3,859,150 |
| 26 Dec 2019 | CNY | 11.75 | 12.25 | 11.73 | 12.25 | 12.25 | +0.43 (+3.64%) | 3,938,700 |
| 25 Dec 2019 | CNY | 11.52 | 11.92 | 11.38 | 11.82 | 11.82 | +0.3 (+2.60%) | 2,970,700 |
| 24 Dec 2019 | CNY | 11.26 | 11.53 | 11.13 | 11.52 | 11.52 | +0.27 (+2.40%) | 1,440,100 |
| 23 Dec 2019 | CNY | 11.35 | 11.59 | 11.25 | 11.25 | 11.25 | -0.13 (-1.14%) | 1,331,700 |
| 20 Dec 2019 | CNY | 11.5 | 11.59 | 11.38 | 11.38 | 11.38 | -0.12 (-1.04%) | 1,377,643 |
| 19 Dec 2019 | CNY | 11.47 | 11.58 | 11.41 | 11.5 | 11.5 | -0.14 (-1.20%) | 1,838,254 |
| 18 Dec 2019 | CNY | 11.61 | 11.7 | 11.52 | 11.64 | 11.64 | +0.07 (+0.61%) | 1,971,654 |
| 17 Dec 2019 | CNY | 11.42 | 11.66 | 11.33 | 11.57 | 11.57 | +0.33 (+2.94%) | 2,518,641 |
| 16 Dec 2019 | CNY | 11.03 | 11.27 | 11.02 | 11.24 | 11.24 | +0.21 (+1.90%) | 1,466,910 |
| 13 Dec 2019 | CNY | 11.13 | 11.18 | 10.95 | 11.03 | 11.03 | -0.02 (-0.18%) | 1,681,800 |
| 12 Dec 2019 | CNY | 10.82 | 11.5 | 10.74 | 11.05 | 11.05 | +0.24 (+2.22%) | 3,087,692 |
| 11 Dec 2019 | CNY | 10.85 | 10.95 | 10.76 | 10.81 | 10.81 | -0.05 (-0.46%) | 1,028,698 |
| 10 Dec 2019 | CNY | 10.74 | 10.91 | 10.56 | 10.86 | 10.86 | +0.12 (+1.12%) | 938,300 |
| 9 Dec 2019 | CNY | 10.78 | 10.83 | 10.72 | 10.74 | 10.74 | -0.04 (-0.37%) | 923,200 |
| 6 Dec 2019 | CNY | 10.7 | 10.8 | 10.65 | 10.78 | 10.78 | +0.06 (+0.56%) | 800,500 |
| 5 Dec 2019 | CNY | 10.62 | 10.76 | 10.57 | 10.72 | 10.72 | +0.1 (+0.94%) | 1,083,400 |
| 4 Dec 2019 | CNY | 10.58 | 10.66 | 10.55 | 10.62 | 10.62 | +0.02 (+0.19%) | 555,700 |
