| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 14.03 | 14.82 | 13.91 | 14.49 | 14.49 | +0.58 (+4.17%) | 51,847,082 |
| 15 Jan 2020 | CNY | 14.18 | 15.33 | 13.82 | 13.91 | 13.91 | -0.42 (-2.93%) | 70,354,060 |
| 14 Jan 2020 | CNY | 14.28 | 14.86 | 14.01 | 14.33 | 14.33 | -0.37 (-2.52%) | 59,171,410 |
| 13 Jan 2020 | CNY | 13.5 | 14.8 | 13.18 | 14.7 | 14.7 | +1.25 (+9.29%) | 83,487,991 |
| 10 Jan 2020 | CNY | 14 | 14.5 | 13.21 | 13.45 | 13.45 | +0.21 (+1.59%) | 82,258,219 |
| 9 Jan 2020 | CNY | 14.9 | 14.9 | 12.53 | 13.24 | 13.24 | -0.33 (-2.43%) | 99,023,249 |
| 8 Jan 2020 | CNY | 13 | 13.57 | 12.81 | 13.57 | 13.57 | +1.23 (+9.97%) | 37,107,397 |
| 7 Jan 2020 | CNY | 11.92 | 12.34 | 11.46 | 12.34 | 12.34 | +1.12 (+9.98%) | 51,099,872 |
| 6 Jan 2020 | CNY | 10.54 | 11.64 | 10.33 | 11.22 | 11.22 | +0.63 (+5.95%) | 55,836,364 |
| 3 Jan 2020 | CNY | 10.34 | 10.78 | 10.21 | 10.59 | 10.59 | +0.31 (+3.02%) | 47,457,427 |
| 2 Jan 2020 | CNY | 10 | 10.43 | 9.96 | 10.28 | 10.28 | +0.19 (+1.88%) | 46,854,202 |
| 31 Dec 2019 | CNY | 9.36 | 10.3 | 9.36 | 10.09 | 10.09 | +0.73 (+7.80%) | 55,015,374 |
| 30 Dec 2019 | CNY | 9.52 | 9.55 | 9.01 | 9.36 | 9.36 | -0.24 (-2.50%) | 19,788,560 |
| 27 Dec 2019 | CNY | 10.01 | 10.02 | 9.53 | 9.6 | 9.6 | -0.45 (-4.48%) | 26,967,866 |
| 26 Dec 2019 | CNY | 9.85 | 10.05 | 9.74 | 10.05 | 10.05 | +0.05 (+0.50%) | 34,663,278 |
| 25 Dec 2019 | CNY | 9.42 | 10.3 | 9.41 | 10 | 10 | +0.64 (+6.84%) | 61,845,600 |
| 24 Dec 2019 | CNY | 9.25 | 9.38 | 9.18 | 9.36 | 9.36 | +0.16 (+1.74%) | 7,830,103 |
| 23 Dec 2019 | CNY | 9.6 | 9.6 | 9.16 | 9.2 | 9.2 | -0.32 (-3.36%) | 10,717,771 |
| 20 Dec 2019 | CNY | 9.78 | 9.8 | 9.5 | 9.52 | 9.52 | -0.28 (-2.86%) | 13,683,480 |
| 19 Dec 2019 | CNY | 9.7 | 9.85 | 9.68 | 9.8 | 9.8 | +0.1 (+1.03%) | 12,951,359 |
| 18 Dec 2019 | CNY | 9.75 | 9.88 | 9.69 | 9.7 | 9.7 | -0.1 (-1.02%) | 14,391,017 |
| 17 Dec 2019 | CNY | 9.8 | 9.88 | 9.67 | 9.8 | 9.8 | -0.02 (-0.20%) | 19,535,540 |
| 16 Dec 2019 | CNY | 9.73 | 9.86 | 9.67 | 9.82 | 9.82 | +0.06 (+0.61%) | 17,940,614 |
| 13 Dec 2019 | CNY | 9.64 | 9.82 | 9.49 | 9.76 | 9.76 | +0.2 (+2.09%) | 15,862,787 |
| 12 Dec 2019 | CNY | 9.59 | 9.71 | 9.45 | 9.56 | 9.56 | -0.04 (-0.42%) | 12,905,480 |
| 11 Dec 2019 | CNY | 9.5 | 9.97 | 9.43 | 9.6 | 9.6 | +0.07 (+0.73%) | 21,932,940 |
| 10 Dec 2019 | CNY | 9.48 | 9.53 | 9.3 | 9.53 | 9.53 | 0.0 (0.0%) | 16,516,900 |
| 9 Dec 2019 | CNY | 9.11 | 9.58 | 9.03 | 9.53 | 9.53 | +0.46 (+5.07%) | 22,362,880 |
| 6 Dec 2019 | CNY | 9.01 | 9.11 | 8.94 | 9.07 | 9.07 | +0.06 (+0.67%) | 9,481,667 |
| 5 Dec 2019 | CNY | 8.81 | 9.1 | 8.81 | 9.01 | 9.01 | +0.18 (+2.04%) | 12,388,045 |
