| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 13.68 | 13.68 | 13.4 | 13.46 | 13.46 | -0.24 (-1.75%) | 2,341,492 |
| 15 Jan 2020 | CNY | 13.75 | 13.79 | 13.45 | 13.7 | 13.7 | -0.08 (-0.58%) | 2,928,115 |
| 14 Jan 2020 | CNY | 13.97 | 13.97 | 13.71 | 13.78 | 13.78 | -0.13 (-0.93%) | 3,718,859 |
| 13 Jan 2020 | CNY | 13.94 | 13.95 | 13.7 | 13.91 | 13.91 | +0.01 (+0.07%) | 2,880,137 |
| 10 Jan 2020 | CNY | 13.74 | 13.96 | 13.63 | 13.9 | 13.9 | +0.15 (+1.09%) | 4,238,844 |
| 9 Jan 2020 | CNY | 13.42 | 13.84 | 13.42 | 13.75 | 13.75 | +0.41 (+3.07%) | 5,784,006 |
| 8 Jan 2020 | CNY | 13.64 | 13.64 | 13.3 | 13.34 | 13.34 | -0.36 (-2.63%) | 3,533,726 |
| 7 Jan 2020 | CNY | 13.46 | 13.73 | 13.38 | 13.7 | 13.7 | +0.29 (+2.16%) | 4,235,405 |
| 6 Jan 2020 | CNY | 13.39 | 13.57 | 13.21 | 13.41 | 13.41 | -0.03 (-0.22%) | 3,936,410 |
| 3 Jan 2020 | CNY | 13.48 | 13.57 | 13.32 | 13.44 | 13.44 | -0.02 (-0.15%) | 2,648,637 |
| 2 Jan 2020 | CNY | 13.35 | 13.55 | 13.25 | 13.46 | 13.46 | +0.22 (+1.66%) | 3,626,349 |
| 31 Dec 2019 | CNY | 13.18 | 13.28 | 13.06 | 13.24 | 13.24 | +0.01 (+0.08%) | 2,252,056 |
| 30 Dec 2019 | CNY | 13.03 | 13.25 | 12.83 | 13.23 | 13.23 | +0.1 (+0.76%) | 2,450,258 |
| 27 Dec 2019 | CNY | 13.3 | 13.65 | 13.13 | 13.13 | 13.13 | -0.28 (-2.09%) | 3,814,377 |
| 26 Dec 2019 | CNY | 12.88 | 14.16 | 12.88 | 13.41 | 13.41 | +0.54 (+4.20%) | 5,438,271 |
| 25 Dec 2019 | CNY | 12.94 | 13 | 12.8 | 12.87 | 12.87 | +0.01 (+0.08%) | 1,377,937 |
| 24 Dec 2019 | CNY | 12.62 | 12.92 | 12.58 | 12.86 | 12.86 | +0.24 (+1.90%) | 1,873,365 |
| 23 Dec 2019 | CNY | 13 | 13.03 | 12.61 | 12.62 | 12.62 | -0.33 (-2.55%) | 2,216,838 |
| 20 Dec 2019 | CNY | 13.22 | 13.22 | 12.91 | 12.95 | 12.95 | -0.19 (-1.45%) | 2,012,694 |
| 19 Dec 2019 | CNY | 13.06 | 13.2 | 13 | 13.14 | 13.14 | +0.17 (+1.31%) | 2,104,580 |
| 18 Dec 2019 | CNY | 13.19 | 13.25 | 12.96 | 12.97 | 12.97 | -0.22 (-1.67%) | 3,585,710 |
| 17 Dec 2019 | CNY | 13.24 | 13.35 | 13.15 | 13.19 | 13.19 | -0.02 (-0.15%) | 3,657,004 |
| 16 Dec 2019 | CNY | 12.67 | 13.28 | 12.66 | 13.21 | 13.21 | +0.54 (+4.26%) | 4,726,322 |
| 13 Dec 2019 | CNY | 12.5 | 12.67 | 12.3 | 12.67 | 12.67 | +0.23 (+1.85%) | 4,609,331 |
| 12 Dec 2019 | CNY | 12.66 | 12.7 | 12.43 | 12.44 | 12.44 | -0.26 (-2.05%) | 3,532,989 |
| 11 Dec 2019 | CNY | 12.71 | 12.76 | 12.59 | 12.7 | 12.7 | +0.06 (+0.47%) | 1,563,838 |
| 10 Dec 2019 | CNY | 12.56 | 12.72 | 12.37 | 12.64 | 12.64 | +0.08 (+0.64%) | 2,473,964 |
| 9 Dec 2019 | CNY | 12.52 | 12.64 | 12.5 | 12.56 | 12.56 | +0.02 (+0.16%) | 1,494,440 |
| 6 Dec 2019 | CNY | 12.54 | 12.63 | 12.41 | 12.54 | 12.54 | +0.06 (+0.48%) | 1,451,080 |
| 5 Dec 2019 | CNY | 12.36 | 12.52 | 12.26 | 12.48 | 12.48 | +0.12 (+0.97%) | 1,899,185 |
