| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 9.66 | 9.78 | 9.27 | 9.39 | 9.39 | -0.49 (-4.96%) | 33,044,318 |
| 15 Jan 2020 | CNY | 10.77 | 10.8 | 9.88 | 9.88 | 9.88 | -1.1 (-10.02%) | 47,473,591 |
| 14 Jan 2020 | CNY | 11.11 | 11.77 | 10.72 | 10.98 | 10.98 | +0.28 (+2.62%) | 71,367,812 |
| 13 Jan 2020 | CNY | 11 | 11.6 | 10.2 | 10.7 | 10.7 | +0.05 (+0.47%) | 65,832,885 |
| 10 Jan 2020 | CNY | 10.65 | 10.65 | 10.51 | 10.65 | 10.65 | +0.97 (+10.02%) | 43,580,261 |
| 9 Jan 2020 | CNY | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | +0.88 (+10.00%) | 4,376,139 |
| 8 Jan 2020 | CNY | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | +0.8 (+10%) | 3,049,725 |
| 7 Jan 2020 | CNY | 8 | 8 | 8 | 8 | 8 | +0.73 (+10.04%) | 551,249 |
| 27 Dec 2019 | CNY | 7.36 | 7.63 | 7.17 | 7.27 | 7.27 | -0.08 (-1.09%) | 12,313,642 |
| 26 Dec 2019 | CNY | 7.1 | 7.35 | 7.03 | 7.35 | 7.35 | +0.19 (+2.65%) | 7,751,598 |
| 25 Dec 2019 | CNY | 6.9 | 7.33 | 6.88 | 7.16 | 7.16 | +0.15 (+2.14%) | 11,168,013 |
| 24 Dec 2019 | CNY | 6.64 | 7.09 | 6.51 | 7.01 | 7.01 | +0.43 (+6.53%) | 14,238,400 |
| 23 Dec 2019 | CNY | 6.41 | 6.8 | 6.32 | 6.58 | 6.58 | +0.21 (+3.30%) | 13,158,538 |
| 20 Dec 2019 | CNY | 6.33 | 6.52 | 6.3 | 6.37 | 6.37 | +0.02 (+0.31%) | 7,101,938 |
| 19 Dec 2019 | CNY | 6.18 | 6.36 | 6.17 | 6.35 | 6.35 | +0.15 (+2.42%) | 5,772,550 |
| 18 Dec 2019 | CNY | 6.2 | 6.24 | 6.15 | 6.2 | 6.2 | -0.01 (-0.16%) | 3,655,750 |
| 17 Dec 2019 | CNY | 6.07 | 6.22 | 6.05 | 6.21 | 6.21 | +0.16 (+2.64%) | 5,405,300 |
| 16 Dec 2019 | CNY | 5.94 | 6.06 | 5.91 | 6.05 | 6.05 | +0.13 (+2.20%) | 2,970,944 |
| 13 Dec 2019 | CNY | 5.91 | 5.95 | 5.87 | 5.92 | 5.92 | +0.01 (+0.17%) | 2,669,757 |
| 12 Dec 2019 | CNY | 6.1 | 6.11 | 5.88 | 5.91 | 5.91 | -0.23 (-3.75%) | 6,077,900 |
| 11 Dec 2019 | CNY | 6.2 | 6.26 | 6.11 | 6.14 | 6.14 | -0.11 (-1.76%) | 5,626,657 |
| 10 Dec 2019 | CNY | 6.15 | 6.25 | 6.09 | 6.25 | 6.25 | +0.08 (+1.30%) | 6,796,107 |
| 9 Dec 2019 | CNY | 6.08 | 6.17 | 6.01 | 6.17 | 6.17 | +0.11 (+1.82%) | 3,337,450 |
| 6 Dec 2019 | CNY | 6.14 | 6.14 | 6.01 | 6.06 | 6.06 | -0.11 (-1.78%) | 4,421,905 |
| 5 Dec 2019 | CNY | 6.18 | 6.25 | 6.13 | 6.17 | 6.17 | 0.0 (0.0%) | 7,590,111 |
| 4 Dec 2019 | CNY | 6.11 | 6.2 | 6.06 | 6.17 | 6.17 | -0.03 (-0.48%) | 4,157,850 |
| 3 Dec 2019 | CNY | 6.23 | 6.27 | 6.08 | 6.2 | 6.2 | -0.1 (-1.59%) | 7,480,350 |
| 2 Dec 2019 | CNY | 6.16 | 6.38 | 6.16 | 6.3 | 6.3 | +0.11 (+1.78%) | 8,148,750 |
| 29 Nov 2019 | CNY | 6.16 | 6.24 | 6.06 | 6.19 | 6.19 | -0.01 (-0.16%) | 3,245,900 |
| 28 Nov 2019 | CNY | 6.08 | 6.3 | 5.97 | 6.2 | 6.2 | +0.17 (+2.82%) | 4,896,375 |
