| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2020 | CNY | 16.1474 | 16.641 | 16.1474 | 16.2051 | 16.2051 | -1.737 (-9.68%) | 21,100,469 |
| 3 Jan 2020 | CNY | 17.5897 | 18.6795 | 17.0321 | 17.9423 | 17.9423 | +0.359 (+2.04%) | 27,503,013 |
| 2 Jan 2020 | CNY | 16.9872 | 17.8462 | 16.9872 | 17.5833 | 17.5833 | +0.538 (+3.16%) | 22,042,257 |
| 31 Dec 2019 | CNY | 17.5 | 17.7436 | 16.7949 | 17.0449 | 17.0449 | -1.115 (-6.14%) | 22,559,362 |
| 30 Dec 2019 | CNY | 18.4295 | 19.2308 | 17.5897 | 18.1603 | 18.1603 | -1.385 (-7.08%) | 28,990,646 |
| 27 Dec 2019 | CNY | 19.2308 | 19.5449 | 18.2692 | 19.5449 | 19.5449 | +1.776 (+9.99%) | 35,032,218 |
| 26 Dec 2019 | CNY | 15.8846 | 17.7692 | 15.8846 | 17.7692 | 17.7692 | +1.615 (+10.00%) | 23,898,953 |
| 25 Dec 2019 | CNY | 15 | 16.1539 | 14.6731 | 16.1539 | 16.1539 | +1.468 (+10.00%) | 25,515,118 |
| 24 Dec 2019 | CNY | 13.2756 | 14.6859 | 13.2692 | 14.6859 | 14.6859 | +1.333 (+9.99%) | 14,069,691 |
| 23 Dec 2019 | CNY | 12.8205 | 14.1795 | 12.5 | 13.3526 | 13.3526 | +0.462 (+3.58%) | 9,384,534 |
| 20 Dec 2019 | CNY | 12.8462 | 12.9872 | 12.5833 | 12.891 | 12.891 | +0.122 (+0.95%) | 4,373,029 |
| 19 Dec 2019 | CNY | 12.6154 | 13.0256 | 12.6026 | 12.7692 | 12.7692 | +0.128 (+1.01%) | 4,585,936 |
| 18 Dec 2019 | CNY | 12.8077 | 12.9039 | 12.6346 | 12.641 | 12.641 | -0.295 (-2.28%) | 6,028,953 |
| 17 Dec 2019 | CNY | 12.8846 | 13.0321 | 12.7821 | 12.9359 | 12.9359 | -0.07 (-0.54%) | 6,077,126 |
| 16 Dec 2019 | CNY | 12.5641 | 13.0577 | 12.4359 | 13.0064 | 13.0064 | +0.385 (+3.05%) | 6,109,746 |
| 13 Dec 2019 | CNY | 13.0577 | 13.0641 | 12.5256 | 12.6218 | 12.6218 | -0.141 (-1.10%) | 5,573,128 |
| 12 Dec 2019 | CNY | 12.2436 | 13.0256 | 12.1154 | 12.7628 | 12.7628 | +0.519 (+4.24%) | 8,130,790 |
| 11 Dec 2019 | CNY | 12.1218 | 12.4615 | 12.1218 | 12.2436 | 12.2436 | +0.013 (+0.10%) | 4,056,156 |
| 10 Dec 2019 | CNY | 11.9359 | 12.3397 | 11.6539 | 12.2308 | 12.2308 | +0.269 (+2.25%) | 4,850,656 |
| 9 Dec 2019 | CNY | 11.8974 | 12.0321 | 11.859 | 11.9615 | 11.9615 | +0.051 (+0.43%) | 2,615,528 |
| 6 Dec 2019 | CNY | 11.9551 | 12 | 11.75 | 11.9103 | 11.9103 | -0.038 (-0.32%) | 2,963,049 |
| 5 Dec 2019 | CNY | 11.6987 | 12.0192 | 11.6987 | 11.9487 | 11.9487 | +0.154 (+1.30%) | 3,740,029 |
| 4 Dec 2019 | CNY | 11.6154 | 11.8205 | 11.5449 | 11.7949 | 11.7949 | +0.077 (+0.66%) | 2,725,184 |
| 3 Dec 2019 | CNY | 11.391 | 11.718 | 11.1539 | 11.718 | 11.718 | +0.244 (+2.12%) | 3,269,883 |
| 2 Dec 2019 | CNY | 11.6987 | 11.6987 | 11.4231 | 11.4744 | 11.4744 | -0.167 (-1.43%) | 2,101,365 |
| 29 Nov 2019 | CNY | 11.6026 | 11.7308 | 11.3846 | 11.641 | 11.641 | +0.083 (+0.72%) | 2,448,296 |
| 28 Nov 2019 | CNY | 11.75 | 11.8269 | 11.4744 | 11.5577 | 11.5577 | -0.192 (-1.64%) | 2,250,378 |
| 27 Nov 2019 | CNY | 11.7051 | 11.9231 | 11.4167 | 11.75 | 11.75 | +0.103 (+0.88%) | 2,612,811 |
| 26 Nov 2019 | CNY | 11.8526 | 11.9872 | 11.5897 | 11.6474 | 11.6474 | -0.167 (-1.41%) | 2,490,385 |
| 25 Nov 2019 | CNY | 12.3718 | 12.3718 | 11.7564 | 11.8141 | 11.8141 | -0.346 (-2.85%) | 2,588,055 |
