| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 12.5244 | 12.6 | 12.4044 | 12.5378 | 12.5378 | -0.018 (-0.14%) | 2,747,970 |
| 15 Jan 2020 | CNY | 12.3822 | 12.5733 | 12.24 | 12.5556 | 12.5556 | +0.173 (+1.40%) | 4,581,630 |
| 14 Jan 2020 | CNY | 12.4622 | 12.6444 | 12.36 | 12.3822 | 12.3822 | -0.173 (-1.38%) | 5,886,810 |
| 13 Jan 2020 | CNY | 12.2222 | 12.6489 | 12.0933 | 12.5556 | 12.5556 | +0.24 (+1.95%) | 7,476,165 |
| 10 Jan 2020 | CNY | 12.0889 | 12.3867 | 11.8933 | 12.3156 | 12.3156 | +0.271 (+2.25%) | 7,216,740 |
| 9 Jan 2020 | CNY | 11.9467 | 12.1111 | 11.8667 | 12.0444 | 12.0444 | +0.191 (+1.61%) | 5,931,900 |
| 8 Jan 2020 | CNY | 12.2133 | 12.2178 | 11.8044 | 11.8533 | 11.8533 | -0.333 (-2.74%) | 6,376,185 |
| 7 Jan 2020 | CNY | 12.1111 | 12.2622 | 11.9111 | 12.1867 | 12.1867 | +0.169 (+1.41%) | 7,165,273 |
| 6 Jan 2020 | CNY | 12.1422 | 12.2844 | 11.9911 | 12.0178 | 12.0178 | -0.173 (-1.42%) | 6,605,055 |
| 3 Jan 2020 | CNY | 12.2667 | 12.3867 | 11.7333 | 12.1911 | 12.1911 | -0.298 (-2.38%) | 15,797,225 |
| 2 Jan 2020 | CNY | 12.3333 | 12.5778 | 12.2667 | 12.4889 | 12.4889 | +0.2 (+1.63%) | 6,635,702 |
| 31 Dec 2019 | CNY | 12.3467 | 12.4667 | 12.1733 | 12.2889 | 12.2889 | -0.111 (-0.90%) | 5,117,625 |
| 30 Dec 2019 | CNY | 12.4489 | 12.5778 | 11.9156 | 12.4 | 12.4 | -0.102 (-0.82%) | 6,132,291 |
| 27 Dec 2019 | CNY | 12.8267 | 12.9111 | 12.4711 | 12.5022 | 12.5022 | -0.32 (-2.50%) | 5,391,090 |
| 26 Dec 2019 | CNY | 12.5289 | 12.88 | 12.4356 | 12.8222 | 12.8222 | +0.293 (+2.34%) | 7,706,025 |
| 25 Dec 2019 | CNY | 12.6756 | 12.6889 | 12.3778 | 12.5289 | 12.5289 | -0.187 (-1.47%) | 8,838,585 |
| 24 Dec 2019 | CNY | 12.7111 | 12.7956 | 12.5511 | 12.7156 | 12.7156 | +0.053 (+0.42%) | 6,734,027 |
| 23 Dec 2019 | CNY | 12.5778 | 13.0978 | 12.5156 | 12.6622 | 12.6622 | +0.258 (+2.08%) | 13,690,530 |
| 20 Dec 2019 | CNY | 12.1067 | 12.5156 | 12.0178 | 12.4044 | 12.4044 | +0.364 (+3.03%) | 11,400,682 |
| 19 Dec 2019 | CNY | 11.8889 | 12.1111 | 11.7333 | 12.04 | 12.04 | +0.164 (+1.38%) | 8,034,367 |
| 18 Dec 2019 | CNY | 12.2178 | 12.2533 | 11.8667 | 11.8756 | 11.8756 | -0.378 (-3.08%) | 8,680,095 |
| 17 Dec 2019 | CNY | 12.3022 | 12.3733 | 12.0444 | 12.2533 | 12.2533 | -0.071 (-0.58%) | 9,194,040 |
| 16 Dec 2019 | CNY | 12.1867 | 12.4178 | 12.0444 | 12.3244 | 12.3244 | +0.138 (+1.13%) | 7,155,090 |
| 13 Dec 2019 | CNY | 12.1378 | 12.3022 | 11.9689 | 12.1867 | 12.1867 | +0.124 (+1.03%) | 5,845,230 |
| 12 Dec 2019 | CNY | 12.1778 | 12.1822 | 11.9378 | 12.0622 | 12.0622 | -0.089 (-0.73%) | 4,200,840 |
| 11 Dec 2019 | CNY | 12.1333 | 12.3644 | 12.1289 | 12.1511 | 12.1511 | -0.062 (-0.51%) | 4,466,925 |
| 10 Dec 2019 | CNY | 11.9733 | 12.2889 | 11.96 | 12.2133 | 12.2133 | +0.12 (+0.99%) | 5,616,535 |
| 9 Dec 2019 | CNY | 12.3467 | 12.36 | 11.8889 | 12.0933 | 12.0933 | -0.173 (-1.41%) | 8,595,380 |
| 6 Dec 2019 | CNY | 12.5911 | 12.7111 | 12.2667 | 12.2667 | 12.2667 | -0.418 (-3.29%) | 8,050,590 |
| 5 Dec 2019 | CNY | 12.8844 | 12.8844 | 12.5022 | 12.6844 | 12.6844 | -0.409 (-3.12%) | 8,269,155 |
