| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 11.9128 | 11.9692 | 11.5846 | 11.6821 | 11.6821 | -0.231 (-1.94%) | 3,200,535 |
| 14 Jan 2020 | CNY | 12.0308 | 12.1897 | 11.8615 | 11.9128 | 11.9128 | -0.103 (-0.85%) | 4,455,691 |
| 13 Jan 2020 | CNY | 11.918 | 12.0154 | 11.7744 | 12.0154 | 12.0154 | +0.097 (+0.82%) | 2,280,589 |
| 10 Jan 2020 | CNY | 12.0872 | 12.1282 | 11.8615 | 11.918 | 11.918 | -0.133 (-1.11%) | 2,641,957 |
| 9 Jan 2020 | CNY | 11.7897 | 12.0667 | 11.7795 | 12.0513 | 12.0513 | +0.359 (+3.07%) | 4,220,053 |
| 8 Jan 2020 | CNY | 11.9385 | 12 | 11.6462 | 11.6923 | 11.6923 | -0.318 (-2.65%) | 3,224,520 |
| 7 Jan 2020 | CNY | 12.0718 | 12.0718 | 11.8769 | 12.0103 | 12.0103 | 0.0 (0.0%) | 2,794,935 |
| 6 Jan 2020 | CNY | 11.9795 | 12.0872 | 11.8974 | 12.0103 | 12.0103 | -0.123 (-1.01%) | 3,019,380 |
| 3 Jan 2020 | CNY | 11.9795 | 12.1744 | 11.8872 | 12.1333 | 12.1333 | +0.154 (+1.28%) | 3,188,070 |
| 2 Jan 2020 | CNY | 11.8205 | 12.1333 | 11.8205 | 11.9795 | 11.9795 | +0.159 (+1.35%) | 3,436,875 |
| 31 Dec 2019 | CNY | 11.6974 | 11.8769 | 11.6718 | 11.8205 | 11.8205 | +0.051 (+0.44%) | 2,559,375 |
| 30 Dec 2019 | CNY | 11.7949 | 11.8205 | 11.3846 | 11.7692 | 11.7692 | -0.123 (-1.04%) | 2,825,745 |
| 27 Dec 2019 | CNY | 11.7692 | 12.0974 | 11.7436 | 11.8923 | 11.8923 | +0.123 (+1.05%) | 3,730,642 |
| 26 Dec 2019 | CNY | 11.6923 | 11.8205 | 11.6513 | 11.7692 | 11.7692 | +0.077 (+0.66%) | 2,142,660 |
| 25 Dec 2019 | CNY | 11.8923 | 11.9128 | 11.5795 | 11.6923 | 11.6923 | -0.133 (-1.13%) | 2,740,822 |
| 24 Dec 2019 | CNY | 11.7385 | 11.8821 | 11.6359 | 11.8256 | 11.8256 | +0.236 (+2.04%) | 2,494,342 |
| 23 Dec 2019 | CNY | 11.7949 | 11.9795 | 11.5897 | 11.5897 | 11.5897 | -0.308 (-2.59%) | 3,315,195 |
| 20 Dec 2019 | CNY | 11.8051 | 12.0205 | 11.718 | 11.8974 | 11.8974 | +0.005 (+0.04%) | 4,169,002 |
| 19 Dec 2019 | CNY | 11.3692 | 12.0513 | 11.3282 | 11.8923 | 11.8923 | +0.523 (+4.60%) | 6,417,450 |
| 18 Dec 2019 | CNY | 11.2821 | 11.5333 | 11.2513 | 11.3692 | 11.3692 | +0.046 (+0.41%) | 2,306,850 |
| 17 Dec 2019 | CNY | 11.2564 | 11.3744 | 11.1897 | 11.3231 | 11.3231 | +0.103 (+0.91%) | 3,032,055 |
| 16 Dec 2019 | CNY | 11.1846 | 11.4359 | 11.0821 | 11.2205 | 11.2205 | +0.277 (+2.53%) | 3,880,110 |
| 13 Dec 2019 | CNY | 10.8462 | 10.9487 | 10.8103 | 10.9436 | 10.9436 | +0.179 (+1.67%) | 1,367,535 |
| 12 Dec 2019 | CNY | 10.9744 | 10.9744 | 10.7282 | 10.7641 | 10.7641 | -0.215 (-1.96%) | 1,987,830 |
| 11 Dec 2019 | CNY | 11.0718 | 11.1077 | 10.8667 | 10.9795 | 10.9795 | -0.097 (-0.88%) | 1,472,445 |
| 10 Dec 2019 | CNY | 11.0256 | 11.1026 | 10.9692 | 11.0769 | 11.0769 | +0.046 (+0.42%) | 965,250 |
| 9 Dec 2019 | CNY | 11.1282 | 11.1487 | 11 | 11.0308 | 11.0308 | -0.036 (-0.32%) | 1,095,510 |
| 6 Dec 2019 | CNY | 11 | 11.1077 | 10.959 | 11.0667 | 11.0667 | +0.077 (+0.70%) | 1,698,547 |
| 5 Dec 2019 | CNY | 11.0308 | 11.0359 | 10.9231 | 10.9897 | 10.9897 | +0.015 (+0.14%) | 1,307,182 |
| 4 Dec 2019 | CNY | 10.9436 | 11.0205 | 10.8718 | 10.9744 | 10.9744 | +0.031 (+0.28%) | 1,260,870 |
