| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 10.06 | 10.12 | 9.92 | 9.95 | 9.95 | -0.2 (-1.97%) | 4,146,100 |
| 14 Jan 2020 | CNY | 10.16 | 10.28 | 9.94 | 10.15 | 10.15 | +0.07 (+0.69%) | 6,485,264 |
| 13 Jan 2020 | CNY | 10.25 | 10.25 | 9.88 | 10.08 | 10.08 | -0.14 (-1.37%) | 8,482,832 |
| 10 Jan 2020 | CNY | 10.53 | 10.57 | 10.06 | 10.22 | 10.22 | -0.21 (-2.01%) | 12,774,270 |
| 9 Jan 2020 | CNY | 9.59 | 10.43 | 9.59 | 10.43 | 10.43 | +0.95 (+10.02%) | 19,224,744 |
| 8 Jan 2020 | CNY | 9.98 | 9.99 | 9.47 | 9.48 | 9.48 | -0.48 (-4.82%) | 6,469,317 |
| 7 Jan 2020 | CNY | 9.68 | 10.13 | 9.68 | 9.96 | 9.96 | +0.28 (+2.89%) | 6,612,719 |
| 6 Jan 2020 | CNY | 9.85 | 9.88 | 9.55 | 9.68 | 9.68 | -0.17 (-1.73%) | 6,640,089 |
| 3 Jan 2020 | CNY | 9.93 | 9.94 | 9.8 | 9.85 | 9.85 | -0.08 (-0.81%) | 3,526,198 |
| 2 Jan 2020 | CNY | 9.82 | 10.01 | 9.77 | 9.93 | 9.93 | +0.12 (+1.22%) | 5,641,743 |
| 31 Dec 2019 | CNY | 10.01 | 10.04 | 9.54 | 9.81 | 9.81 | -0.16 (-1.60%) | 9,170,802 |
| 30 Dec 2019 | CNY | 10.01 | 10.14 | 9.73 | 9.97 | 9.97 | -0.15 (-1.48%) | 4,731,109 |
| 27 Dec 2019 | CNY | 10.28 | 10.28 | 9.92 | 10.12 | 10.12 | -0.2 (-1.94%) | 6,610,108 |
| 26 Dec 2019 | CNY | 10.14 | 10.34 | 10.08 | 10.32 | 10.32 | +0.11 (+1.08%) | 4,316,003 |
| 25 Dec 2019 | CNY | 10.33 | 10.45 | 10.07 | 10.21 | 10.21 | -0.14 (-1.35%) | 5,078,648 |
| 24 Dec 2019 | CNY | 9.81 | 10.5 | 9.77 | 10.35 | 10.35 | +0.58 (+5.94%) | 10,369,662 |
| 23 Dec 2019 | CNY | 9.73 | 9.95 | 9.65 | 9.77 | 9.77 | +0.05 (+0.51%) | 5,441,340 |
| 20 Dec 2019 | CNY | 9.9 | 9.97 | 9.7 | 9.72 | 9.72 | -0.18 (-1.82%) | 5,416,002 |
| 19 Dec 2019 | CNY | 10.02 | 10.16 | 9.7 | 9.9 | 9.9 | -0.12 (-1.20%) | 10,123,388 |
| 18 Dec 2019 | CNY | 10.15 | 10.35 | 9.95 | 10.02 | 10.02 | -0.12 (-1.18%) | 9,852,599 |
| 17 Dec 2019 | CNY | 9.89 | 10.35 | 9.7 | 10.14 | 10.14 | +0.36 (+3.68%) | 14,270,304 |
| 16 Dec 2019 | CNY | 9.15 | 9.9 | 9.03 | 9.78 | 9.78 | +0.62 (+6.77%) | 13,570,395 |
| 13 Dec 2019 | CNY | 9.02 | 9.32 | 8.86 | 9.16 | 9.16 | +0.26 (+2.92%) | 9,757,682 |
| 12 Dec 2019 | CNY | 8.98 | 9.12 | 8.84 | 8.9 | 8.9 | -0.14 (-1.55%) | 4,918,162 |
| 11 Dec 2019 | CNY | 8.98 | 9.15 | 8.88 | 9.04 | 9.04 | 0.0 (0.0%) | 5,181,939 |
| 10 Dec 2019 | CNY | 8.8 | 9.12 | 8.66 | 9.04 | 9.04 | +0.25 (+2.84%) | 10,189,381 |
| 9 Dec 2019 | CNY | 8.31 | 8.93 | 8.22 | 8.79 | 8.79 | +0.52 (+6.29%) | 11,423,520 |
| 6 Dec 2019 | CNY | 8.39 | 8.4 | 8.05 | 8.27 | 8.27 | -0.13 (-1.55%) | 6,059,697 |
| 5 Dec 2019 | CNY | 8.31 | 8.4 | 8.25 | 8.4 | 8.4 | +0.13 (+1.57%) | 4,323,842 |
| 4 Dec 2019 | CNY | 8.45 | 8.55 | 8.2 | 8.27 | 8.27 | -0.29 (-3.39%) | 6,837,722 |
