| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 12.26 | 12.43 | 12.23 | 12.4 | 12.4 | +0.08 (+0.65%) | 1,313,508 |
| 14 Jan 2020 | CNY | 12.37 | 12.48 | 12.23 | 12.32 | 12.32 | -0.05 (-0.40%) | 1,307,050 |
| 13 Jan 2020 | CNY | 12.29 | 12.39 | 12.07 | 12.37 | 12.37 | +0.08 (+0.65%) | 1,343,245 |
| 10 Jan 2020 | CNY | 12.48 | 12.53 | 12.21 | 12.29 | 12.29 | -0.12 (-0.97%) | 1,669,000 |
| 9 Jan 2020 | CNY | 12.36 | 12.48 | 12.23 | 12.41 | 12.41 | +0.14 (+1.14%) | 1,818,385 |
| 8 Jan 2020 | CNY | 12.5 | 12.59 | 12.1 | 12.27 | 12.27 | -0.37 (-2.93%) | 3,610,167 |
| 7 Jan 2020 | CNY | 11.81 | 12.81 | 11.81 | 12.64 | 12.64 | +0.78 (+6.58%) | 4,440,406 |
| 6 Jan 2020 | CNY | 11.82 | 11.97 | 11.65 | 11.86 | 11.86 | +0.05 (+0.42%) | 1,895,519 |
| 3 Jan 2020 | CNY | 11.75 | 11.84 | 11.55 | 11.81 | 11.81 | +0.07 (+0.60%) | 1,518,450 |
| 2 Jan 2020 | CNY | 11.56 | 11.85 | 11.49 | 11.74 | 11.74 | +0.18 (+1.56%) | 1,819,139 |
| 31 Dec 2019 | CNY | 11.6 | 11.77 | 11.44 | 11.56 | 11.56 | -0.18 (-1.53%) | 1,507,465 |
| 30 Dec 2019 | CNY | 11.54 | 11.88 | 11.51 | 11.74 | 11.74 | +0.18 (+1.56%) | 1,897,115 |
| 27 Dec 2019 | CNY | 11.67 | 11.71 | 11.49 | 11.56 | 11.56 | -0.11 (-0.94%) | 1,593,680 |
| 26 Dec 2019 | CNY | 11.43 | 11.79 | 11.38 | 11.67 | 11.67 | +0.23 (+2.01%) | 2,168,329 |
| 25 Dec 2019 | CNY | 11.58 | 11.58 | 11.36 | 11.44 | 11.44 | -0.17 (-1.46%) | 1,712,600 |
| 24 Dec 2019 | CNY | 11.28 | 11.68 | 11.27 | 11.61 | 11.61 | +0.31 (+2.74%) | 1,890,253 |
| 23 Dec 2019 | CNY | 11.25 | 11.43 | 11.18 | 11.3 | 11.3 | +0.05 (+0.44%) | 2,227,903 |
| 20 Dec 2019 | CNY | 11.53 | 11.6 | 11.23 | 11.25 | 11.25 | -0.09 (-0.79%) | 2,295,465 |
| 19 Dec 2019 | CNY | 11.45 | 11.55 | 11.32 | 11.34 | 11.34 | +0.02 (+0.18%) | 1,744,429 |
| 18 Dec 2019 | CNY | 11.2 | 11.5 | 11.2 | 11.32 | 11.32 | +0.12 (+1.07%) | 2,271,386 |
| 17 Dec 2019 | CNY | 11 | 11.28 | 10.95 | 11.2 | 11.2 | +0.12 (+1.08%) | 1,756,450 |
| 16 Dec 2019 | CNY | 10.76 | 11.13 | 10.66 | 11.08 | 11.08 | +0.35 (+3.26%) | 2,150,636 |
| 13 Dec 2019 | CNY | 10.55 | 10.77 | 10.55 | 10.73 | 10.73 | +0.21 (+2.00%) | 1,549,922 |
| 12 Dec 2019 | CNY | 10.65 | 10.69 | 10.52 | 10.52 | 10.52 | -0.07 (-0.66%) | 1,499,900 |
| 11 Dec 2019 | CNY | 10.47 | 10.64 | 10.37 | 10.59 | 10.59 | +0.09 (+0.86%) | 2,191,538 |
| 10 Dec 2019 | CNY | 10.49 | 10.56 | 10.36 | 10.5 | 10.5 | +0.16 (+1.55%) | 2,035,991 |
| 9 Dec 2019 | CNY | 10.21 | 10.4 | 10.21 | 10.34 | 10.34 | +0.04 (+0.39%) | 955,100 |
| 6 Dec 2019 | CNY | 10.37 | 10.37 | 10.16 | 10.3 | 10.3 | -0.02 (-0.19%) | 1,056,632 |
| 5 Dec 2019 | CNY | 10.29 | 10.38 | 10.18 | 10.32 | 10.32 | +0.08 (+0.78%) | 893,400 |
| 4 Dec 2019 | CNY | 10.05 | 10.29 | 10.05 | 10.24 | 10.24 | +0.04 (+0.39%) | 830,241 |
