| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 12.32 | 12.42 | 12.17 | 12.19 | 12.19 | -0.19 (-1.53%) | 18,478,788 |
| 15 Jan 2020 | CNY | 12.22 | 12.45 | 12.15 | 12.38 | 12.38 | +0.17 (+1.39%) | 24,911,792 |
| 14 Jan 2020 | CNY | 12.49 | 12.54 | 12.19 | 12.21 | 12.21 | -0.23 (-1.85%) | 22,782,556 |
| 13 Jan 2020 | CNY | 12.25 | 12.44 | 12.12 | 12.44 | 12.44 | +0.09 (+0.73%) | 24,455,853 |
| 10 Jan 2020 | CNY | 12.5 | 12.51 | 12.09 | 12.35 | 12.35 | 0.0 (0.0%) | 26,107,651 |
| 9 Jan 2020 | CNY | 12.28 | 12.64 | 12.25 | 12.35 | 12.35 | +0.28 (+2.32%) | 39,121,523 |
| 8 Jan 2020 | CNY | 12.38 | 12.42 | 12.04 | 12.07 | 12.07 | -0.5 (-3.98%) | 39,962,256 |
| 7 Jan 2020 | CNY | 12.07 | 12.86 | 11.96 | 12.57 | 12.57 | +0.5 (+4.14%) | 56,840,212 |
| 6 Jan 2020 | CNY | 11.96 | 12.23 | 11.75 | 12.07 | 12.07 | +0.1 (+0.84%) | 34,130,278 |
| 3 Jan 2020 | CNY | 11.9 | 12.23 | 11.8 | 11.97 | 11.97 | +0.02 (+0.17%) | 30,211,739 |
| 2 Jan 2020 | CNY | 11.56 | 12.03 | 11.56 | 11.95 | 11.95 | +0.46 (+4.00%) | 37,923,453 |
| 31 Dec 2019 | CNY | 11.3 | 11.77 | 11.26 | 11.49 | 11.49 | +0.18 (+1.59%) | 26,122,790 |
| 30 Dec 2019 | CNY | 11.17 | 11.37 | 10.86 | 11.31 | 11.31 | +0.02 (+0.18%) | 20,131,314 |
| 27 Dec 2019 | CNY | 11.67 | 11.72 | 11.2 | 11.29 | 11.29 | -0.39 (-3.34%) | 21,578,036 |
| 26 Dec 2019 | CNY | 11.61 | 11.7 | 11.43 | 11.68 | 11.68 | 0.0 (0.0%) | 16,553,074 |
| 25 Dec 2019 | CNY | 11.3 | 11.75 | 11.25 | 11.68 | 11.68 | +0.4 (+3.55%) | 26,168,993 |
| 24 Dec 2019 | CNY | 11.31 | 11.32 | 11.17 | 11.28 | 11.28 | +0.08 (+0.71%) | 14,284,779 |
| 23 Dec 2019 | CNY | 11.58 | 11.61 | 11.18 | 11.2 | 11.2 | -0.39 (-3.36%) | 18,268,608 |
| 20 Dec 2019 | CNY | 11.9 | 11.93 | 11.57 | 11.59 | 11.59 | -0.26 (-2.19%) | 17,717,946 |
| 19 Dec 2019 | CNY | 11.79 | 11.91 | 11.69 | 11.85 | 11.85 | +0.05 (+0.42%) | 16,092,277 |
| 18 Dec 2019 | CNY | 11.77 | 11.95 | 11.71 | 11.8 | 11.8 | 0.0 (0.0%) | 21,946,768 |
| 17 Dec 2019 | CNY | 11.62 | 12.06 | 11.53 | 11.8 | 11.8 | +0.16 (+1.37%) | 34,440,704 |
| 16 Dec 2019 | CNY | 11.5 | 11.7 | 11.37 | 11.64 | 11.64 | +0.17 (+1.48%) | 26,748,479 |
| 13 Dec 2019 | CNY | 11.12 | 11.5 | 11.06 | 11.47 | 11.47 | +0.48 (+4.37%) | 32,444,357 |
| 12 Dec 2019 | CNY | 10.96 | 11.13 | 10.89 | 10.99 | 10.99 | +0.04 (+0.37%) | 15,189,124 |
| 11 Dec 2019 | CNY | 11.04 | 11.16 | 10.94 | 10.95 | 10.95 | -0.15 (-1.35%) | 13,257,402 |
| 10 Dec 2019 | CNY | 11.01 | 11.15 | 10.87 | 11.1 | 11.1 | +0.03 (+0.27%) | 14,801,534 |
| 9 Dec 2019 | CNY | 10.98 | 11.1 | 10.95 | 11.07 | 11.07 | +0.09 (+0.82%) | 11,175,155 |
| 6 Dec 2019 | CNY | 11.04 | 11.05 | 10.84 | 10.98 | 10.98 | -0.03 (-0.27%) | 10,687,456 |
| 5 Dec 2019 | CNY | 10.92 | 11.08 | 10.83 | 11.01 | 11.01 | +0.15 (+1.38%) | 12,681,573 |
