| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 11.16 | 11.21 | 10.9 | 10.96 | 10.96 | -0.26 (-2.32%) | 5,018,976 |
| 7 Jan 2020 | CNY | 11.09 | 11.22 | 11.06 | 11.22 | 11.22 | +0.13 (+1.17%) | 3,992,662 |
| 6 Jan 2020 | CNY | 10.97 | 11.17 | 10.86 | 11.09 | 11.09 | +0.06 (+0.54%) | 4,831,936 |
| 3 Jan 2020 | CNY | 10.96 | 11.07 | 10.9 | 11.03 | 11.03 | +0.1 (+0.91%) | 4,068,506 |
| 2 Jan 2020 | CNY | 10.72 | 11 | 10.7 | 10.93 | 10.93 | +0.29 (+2.73%) | 4,464,307 |
| 31 Dec 2019 | CNY | 10.57 | 10.71 | 10.55 | 10.64 | 10.64 | +0.03 (+0.28%) | 2,040,152 |
| 30 Dec 2019 | CNY | 10.5 | 10.62 | 10.18 | 10.61 | 10.61 | -0.01 (-0.09%) | 4,082,800 |
| 27 Dec 2019 | CNY | 10.85 | 10.91 | 10.61 | 10.62 | 10.62 | -0.25 (-2.30%) | 3,349,602 |
| 26 Dec 2019 | CNY | 10.71 | 10.9 | 10.71 | 10.87 | 10.87 | +0.1 (+0.93%) | 2,678,005 |
| 25 Dec 2019 | CNY | 10.69 | 10.92 | 10.64 | 10.77 | 10.77 | +0.08 (+0.75%) | 3,799,792 |
| 24 Dec 2019 | CNY | 10.4 | 10.71 | 10.4 | 10.69 | 10.69 | +0.19 (+1.81%) | 3,063,524 |
| 23 Dec 2019 | CNY | 10.66 | 10.8 | 10.49 | 10.5 | 10.5 | -0.25 (-2.33%) | 3,151,879 |
| 20 Dec 2019 | CNY | 11.05 | 11.11 | 10.75 | 10.75 | 10.75 | -0.29 (-2.63%) | 4,500,923 |
| 19 Dec 2019 | CNY | 11.25 | 11.38 | 10.98 | 11.04 | 11.04 | +0.06 (+0.55%) | 5,532,278 |
| 18 Dec 2019 | CNY | 10.9 | 11.07 | 10.85 | 10.98 | 10.98 | +0.06 (+0.55%) | 4,200,800 |
| 17 Dec 2019 | CNY | 10.88 | 10.96 | 10.78 | 10.92 | 10.92 | +0.07 (+0.65%) | 5,247,868 |
| 16 Dec 2019 | CNY | 10.56 | 10.86 | 10.55 | 10.85 | 10.85 | +0.29 (+2.75%) | 4,122,064 |
| 13 Dec 2019 | CNY | 10.5 | 10.58 | 10.43 | 10.56 | 10.56 | +0.16 (+1.54%) | 3,372,196 |
| 12 Dec 2019 | CNY | 10.4 | 10.5 | 10.38 | 10.4 | 10.4 | -0.01 (-0.10%) | 2,522,976 |
| 11 Dec 2019 | CNY | 10.47 | 10.55 | 10.4 | 10.41 | 10.41 | -0.07 (-0.67%) | 2,411,896 |
| 10 Dec 2019 | CNY | 10.35 | 10.49 | 10.28 | 10.48 | 10.48 | +0.09 (+0.87%) | 3,085,452 |
| 9 Dec 2019 | CNY | 10.36 | 10.45 | 10.33 | 10.39 | 10.39 | +0.03 (+0.29%) | 2,233,877 |
| 6 Dec 2019 | CNY | 10.39 | 10.44 | 10.26 | 10.36 | 10.36 | 0.0 (0.0%) | 2,424,632 |
| 5 Dec 2019 | CNY | 10.18 | 10.42 | 10.18 | 10.36 | 10.36 | +0.18 (+1.77%) | 3,011,304 |
| 4 Dec 2019 | CNY | 10.15 | 10.22 | 10.12 | 10.18 | 10.18 | -0.05 (-0.49%) | 1,925,240 |
| 3 Dec 2019 | CNY | 10.08 | 10.25 | 9.97 | 10.23 | 10.23 | +0.1 (+0.99%) | 2,399,337 |
| 2 Dec 2019 | CNY | 10.07 | 10.16 | 10.05 | 10.13 | 10.13 | +0.07 (+0.70%) | 2,095,865 |
| 29 Nov 2019 | CNY | 10.01 | 10.08 | 9.98 | 10.06 | 10.06 | +0.01 (+0.10%) | 1,780,969 |
| 28 Nov 2019 | CNY | 10 | 10.06 | 9.93 | 10.05 | 10.05 | +0.05 (+0.50%) | 2,310,561 |
| 27 Nov 2019 | CNY | 10.06 | 10.14 | 9.99 | 10 | 10 | -0.06 (-0.60%) | 2,380,536 |
