| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 13.8 | 13.82 | 13.55 | 13.81 | 13.81 | -0.06 (-0.43%) | 5,266,722 |
| 14 Jan 2020 | CNY | 13.8 | 13.96 | 13.52 | 13.87 | 13.87 | +0.19 (+1.39%) | 8,038,103 |
| 13 Jan 2020 | CNY | 13.58 | 13.79 | 13.32 | 13.68 | 13.68 | +0.1 (+0.74%) | 5,327,880 |
| 10 Jan 2020 | CNY | 13.96 | 13.97 | 13.35 | 13.58 | 13.58 | -0.39 (-2.79%) | 7,684,396 |
| 9 Jan 2020 | CNY | 13.93 | 14.11 | 13.6 | 13.97 | 13.97 | +0.22 (+1.60%) | 9,873,123 |
| 8 Jan 2020 | CNY | 13.79 | 13.94 | 13.46 | 13.75 | 13.75 | -0.14 (-1.01%) | 11,212,644 |
| 7 Jan 2020 | CNY | 13.19 | 13.92 | 13.11 | 13.89 | 13.89 | +0.73 (+5.55%) | 13,701,753 |
| 6 Jan 2020 | CNY | 12.85 | 13.31 | 12.8 | 13.16 | 13.16 | -0.03 (-0.23%) | 11,521,838 |
| 3 Jan 2020 | CNY | 12.89 | 13.57 | 12.76 | 13.19 | 13.19 | +0.53 (+4.19%) | 17,266,900 |
| 2 Jan 2020 | CNY | 12.19 | 12.67 | 12.19 | 12.66 | 12.66 | +0.54 (+4.46%) | 6,456,727 |
| 31 Dec 2019 | CNY | 12.3 | 12.42 | 12.12 | 12.12 | 12.12 | -0.23 (-1.86%) | 3,486,900 |
| 30 Dec 2019 | CNY | 12.13 | 12.43 | 11.74 | 12.35 | 12.35 | +0.12 (+0.98%) | 4,542,599 |
| 27 Dec 2019 | CNY | 12.66 | 12.75 | 12.2 | 12.23 | 12.23 | -0.43 (-3.40%) | 5,598,301 |
| 26 Dec 2019 | CNY | 12.48 | 12.77 | 12.4 | 12.66 | 12.66 | +0.27 (+2.18%) | 6,712,104 |
| 25 Dec 2019 | CNY | 12.28 | 12.52 | 12.21 | 12.39 | 12.39 | +0.11 (+0.90%) | 4,828,860 |
| 24 Dec 2019 | CNY | 12.03 | 12.33 | 12.01 | 12.28 | 12.28 | +0.25 (+2.08%) | 4,196,733 |
| 23 Dec 2019 | CNY | 12.29 | 12.29 | 12.02 | 12.03 | 12.03 | -0.38 (-3.06%) | 5,843,127 |
| 20 Dec 2019 | CNY | 13 | 13.01 | 12.4 | 12.41 | 12.41 | -0.74 (-5.63%) | 10,469,000 |
| 19 Dec 2019 | CNY | 12.4 | 13.77 | 12.01 | 13.15 | 13.15 | +0.57 (+4.53%) | 15,681,029 |
| 18 Dec 2019 | CNY | 12.6 | 12.71 | 12.48 | 12.58 | 12.58 | -0.03 (-0.24%) | 5,642,902 |
| 17 Dec 2019 | CNY | 12.57 | 12.73 | 12.45 | 12.61 | 12.61 | +0.03 (+0.24%) | 7,352,623 |
| 16 Dec 2019 | CNY | 12.16 | 12.66 | 12.08 | 12.58 | 12.58 | +0.46 (+3.80%) | 7,638,870 |
| 13 Dec 2019 | CNY | 12.19 | 12.22 | 11.89 | 12.12 | 12.12 | +0.05 (+0.41%) | 5,340,090 |
| 12 Dec 2019 | CNY | 12.13 | 12.23 | 12.02 | 12.07 | 12.07 | -0.04 (-0.33%) | 3,846,300 |
| 11 Dec 2019 | CNY | 12.18 | 12.4 | 12.06 | 12.11 | 12.11 | -0.13 (-1.06%) | 6,839,105 |
| 10 Dec 2019 | CNY | 11.68 | 12.33 | 11.57 | 12.24 | 12.24 | +0.54 (+4.62%) | 10,184,632 |
| 9 Dec 2019 | CNY | 11.62 | 11.73 | 11.5 | 11.7 | 11.7 | +0.1 (+0.86%) | 5,117,528 |
| 6 Dec 2019 | CNY | 11.46 | 11.61 | 11.27 | 11.6 | 11.6 | +0.15 (+1.31%) | 5,385,401 |
| 5 Dec 2019 | CNY | 11.14 | 11.52 | 11.14 | 11.45 | 11.45 | +0.29 (+2.60%) | 4,399,242 |
| 4 Dec 2019 | CNY | 11.21 | 11.33 | 11.08 | 11.16 | 11.16 | -0.16 (-1.41%) | 3,383,800 |
