| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 10.45 | 10.45 | 10.15 | 10.2 | 10.2 | -0.26 (-2.49%) | 5,872,454 |
| 7 Jan 2020 | CNY | 10.49 | 10.5 | 10.32 | 10.46 | 10.46 | +0.03 (+0.29%) | 6,095,716 |
| 6 Jan 2020 | CNY | 10.62 | 10.62 | 10.41 | 10.43 | 10.43 | -0.22 (-2.07%) | 9,732,133 |
| 3 Jan 2020 | CNY | 10.76 | 10.76 | 10.61 | 10.65 | 10.65 | -0.07 (-0.65%) | 3,479,430 |
| 2 Jan 2020 | CNY | 10.58 | 10.76 | 10.5 | 10.72 | 10.72 | +0.19 (+1.80%) | 7,858,431 |
| 31 Dec 2019 | CNY | 10.6 | 10.6 | 10.45 | 10.53 | 10.53 | -0.06 (-0.57%) | 3,026,329 |
| 30 Dec 2019 | CNY | 10.48 | 10.62 | 10.41 | 10.59 | 10.59 | +0.06 (+0.57%) | 5,119,581 |
| 27 Dec 2019 | CNY | 10.64 | 10.64 | 10.46 | 10.53 | 10.53 | -0.09 (-0.85%) | 4,025,204 |
| 26 Dec 2019 | CNY | 10.56 | 10.74 | 10.49 | 10.62 | 10.62 | +0.01 (+0.09%) | 3,383,040 |
| 25 Dec 2019 | CNY | 10.77 | 10.85 | 10.55 | 10.61 | 10.61 | -0.19 (-1.76%) | 3,910,239 |
| 24 Dec 2019 | CNY | 10.86 | 10.93 | 10.42 | 10.8 | 10.8 | -0.06 (-0.55%) | 10,246,212 |
| 23 Dec 2019 | CNY | 10.92 | 11.25 | 10.78 | 10.86 | 10.86 | 0.0 (0.0%) | 14,543,966 |
| 20 Dec 2019 | CNY | 10.74 | 11.16 | 10.72 | 10.86 | 10.86 | +0.13 (+1.21%) | 8,738,266 |
| 19 Dec 2019 | CNY | 10.83 | 10.89 | 10.71 | 10.73 | 10.73 | -0.16 (-1.47%) | 3,458,521 |
| 18 Dec 2019 | CNY | 10.72 | 10.98 | 10.67 | 10.89 | 10.89 | +0.12 (+1.11%) | 5,924,348 |
| 17 Dec 2019 | CNY | 10.72 | 10.85 | 10.62 | 10.77 | 10.77 | +0.02 (+0.19%) | 6,271,396 |
| 16 Dec 2019 | CNY | 10.8 | 10.87 | 10.54 | 10.75 | 10.75 | -0.01 (-0.09%) | 6,236,170 |
| 13 Dec 2019 | CNY | 10.79 | 10.85 | 10.67 | 10.76 | 10.76 | -0.02 (-0.19%) | 3,226,760 |
| 12 Dec 2019 | CNY | 10.71 | 10.94 | 10.61 | 10.78 | 10.78 | +0.11 (+1.03%) | 8,297,263 |
| 11 Dec 2019 | CNY | 10.71 | 10.85 | 10.67 | 10.67 | 10.67 | -0.13 (-1.20%) | 3,820,336 |
| 10 Dec 2019 | CNY | 10.78 | 10.83 | 10.49 | 10.8 | 10.8 | +0.01 (+0.09%) | 7,225,620 |
| 9 Dec 2019 | CNY | 10.63 | 10.81 | 10.52 | 10.79 | 10.79 | +0.27 (+2.57%) | 8,330,671 |
| 6 Dec 2019 | CNY | 10.25 | 10.55 | 10.21 | 10.52 | 10.52 | +0.31 (+3.04%) | 6,235,308 |
| 5 Dec 2019 | CNY | 10.11 | 10.29 | 10.08 | 10.21 | 10.21 | +0.14 (+1.39%) | 3,872,696 |
| 4 Dec 2019 | CNY | 10.01 | 10.08 | 9.99 | 10.07 | 10.07 | +0.04 (+0.40%) | 1,945,207 |
| 3 Dec 2019 | CNY | 10.1 | 10.1 | 9.97 | 10.03 | 10.03 | -0.03 (-0.30%) | 1,468,005 |
| 2 Dec 2019 | CNY | 10.09 | 10.09 | 10.01 | 10.06 | 10.06 | +0.01 (+0.10%) | 1,314,310 |
| 29 Nov 2019 | CNY | 10 | 10.08 | 9.96 | 10.05 | 10.05 | 0.0 (0.0%) | 1,089,594 |
| 28 Nov 2019 | CNY | 10.08 | 10.15 | 9.98 | 10.05 | 10.05 | -0.03 (-0.30%) | 1,743,188 |
| 27 Nov 2019 | CNY | 10.14 | 10.23 | 10 | 10.08 | 10.08 | -0.05 (-0.49%) | 2,489,620 |
