| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | CNY | 13.32 | 13.85 | 13.32 | 13.77 | 13.77 | +0.55 (+4.16%) | 6,976,605 |
| 31 Dec 2019 | CNY | 13.39 | 13.4 | 13.17 | 13.22 | 13.22 | -0.18 (-1.34%) | 3,391,000 |
| 30 Dec 2019 | CNY | 13.01 | 13.43 | 12.9 | 13.4 | 13.4 | +0.13 (+0.98%) | 4,960,713 |
| 27 Dec 2019 | CNY | 13.46 | 13.65 | 13.26 | 13.27 | 13.27 | -0.24 (-1.78%) | 5,051,601 |
| 26 Dec 2019 | CNY | 13.55 | 13.59 | 13.2 | 13.51 | 13.51 | -0.1 (-0.73%) | 5,811,721 |
| 25 Dec 2019 | CNY | 13.6 | 13.75 | 13.39 | 13.61 | 13.61 | -0.03 (-0.22%) | 5,308,429 |
| 24 Dec 2019 | CNY | 13.32 | 13.73 | 13.26 | 13.64 | 13.64 | +0.35 (+2.63%) | 5,383,430 |
| 23 Dec 2019 | CNY | 13.62 | 13.74 | 13.25 | 13.29 | 13.29 | -0.27 (-1.99%) | 6,124,600 |
| 20 Dec 2019 | CNY | 14.09 | 14.12 | 13.53 | 13.56 | 13.56 | -0.44 (-3.14%) | 8,151,232 |
| 19 Dec 2019 | CNY | 13.88 | 14.21 | 13.8 | 14 | 14 | +0.1 (+0.72%) | 8,028,148 |
| 18 Dec 2019 | CNY | 13.8 | 14.31 | 13.66 | 13.9 | 13.9 | +0.1 (+0.72%) | 11,460,146 |
| 17 Dec 2019 | CNY | 13.7 | 14.06 | 13.51 | 13.8 | 13.8 | +0.11 (+0.80%) | 12,333,202 |
| 16 Dec 2019 | CNY | 13.02 | 13.74 | 12.93 | 13.69 | 13.69 | +0.74 (+5.71%) | 13,270,619 |
| 13 Dec 2019 | CNY | 12.88 | 12.96 | 12.67 | 12.95 | 12.95 | +0.13 (+1.01%) | 4,890,560 |
| 12 Dec 2019 | CNY | 12.64 | 13.05 | 12.51 | 12.82 | 12.82 | +0.13 (+1.02%) | 4,980,909 |
| 11 Dec 2019 | CNY | 12.89 | 13.16 | 12.69 | 12.69 | 12.69 | -0.2 (-1.55%) | 3,900,973 |
| 10 Dec 2019 | CNY | 12.86 | 13.06 | 12.7 | 12.89 | 12.89 | +0.04 (+0.31%) | 6,853,494 |
| 9 Dec 2019 | CNY | 12.78 | 13.2 | 12.72 | 12.85 | 12.85 | +0.12 (+0.94%) | 5,498,403 |
| 6 Dec 2019 | CNY | 12.61 | 12.85 | 12.56 | 12.73 | 12.73 | +0.12 (+0.95%) | 4,157,137 |
| 5 Dec 2019 | CNY | 12.31 | 12.68 | 12.28 | 12.61 | 12.61 | +0.3 (+2.44%) | 4,667,828 |
| 4 Dec 2019 | CNY | 12.33 | 12.4 | 12.24 | 12.31 | 12.31 | -0.13 (-1.05%) | 1,472,127 |
| 3 Dec 2019 | CNY | 12.37 | 12.44 | 12.26 | 12.44 | 12.44 | +0.01 (+0.08%) | 2,021,400 |
| 2 Dec 2019 | CNY | 12.25 | 12.43 | 12.25 | 12.43 | 12.43 | +0.09 (+0.73%) | 1,693,335 |
| 29 Nov 2019 | CNY | 12.43 | 12.43 | 12.21 | 12.34 | 12.34 | -0.08 (-0.64%) | 2,163,916 |
| 28 Nov 2019 | CNY | 12.42 | 12.48 | 12.27 | 12.42 | 12.42 | +0.01 (+0.08%) | 2,798,104 |
| 27 Nov 2019 | CNY | 12.44 | 12.61 | 12.28 | 12.41 | 12.41 | -0.06 (-0.48%) | 2,739,467 |
| 26 Nov 2019 | CNY | 12.61 | 12.75 | 12.35 | 12.47 | 12.47 | -0.15 (-1.19%) | 4,557,293 |
| 25 Nov 2019 | CNY | 12.22 | 12.62 | 12.05 | 12.62 | 12.62 | +0.36 (+2.94%) | 5,993,969 |
| 22 Nov 2019 | CNY | 12.3 | 12.43 | 12.07 | 12.26 | 12.26 | +0.01 (+0.08%) | 3,861,718 |
| 21 Nov 2019 | CNY | 12.19 | 12.43 | 12.16 | 12.25 | 12.25 | +0.06 (+0.49%) | 2,843,124 |
