| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 11.0421 | 11.0421 | 10.5263 | 10.7737 | 10.7737 | -0.4 (-3.58%) | 28,167,197 |
| 14 Jan 2020 | CNY | 11.3737 | 11.6316 | 10.9211 | 11.1737 | 11.1737 | -0.268 (-2.35%) | 38,986,510 |
| 13 Jan 2020 | CNY | 11.579 | 11.6632 | 10.8947 | 11.4421 | 11.4421 | -0.432 (-3.63%) | 33,478,760 |
| 10 Jan 2020 | CNY | 11.5579 | 12.3421 | 11.379 | 11.8737 | 11.8737 | +0.358 (+3.11%) | 53,235,976 |
| 9 Jan 2020 | CNY | 11.579 | 11.6421 | 11.2263 | 11.5158 | 11.5158 | +0.089 (+0.78%) | 29,220,291 |
| 8 Jan 2020 | CNY | 11.2105 | 11.8 | 11.2105 | 11.4263 | 11.4263 | +0.005 (+0.05%) | 37,627,408 |
| 7 Jan 2020 | CNY | 11.9316 | 12.0421 | 11.2895 | 11.4211 | 11.4211 | -0.51 (-4.28%) | 41,317,077 |
| 6 Jan 2020 | CNY | 11.4368 | 12 | 11.0526 | 11.9316 | 11.9316 | +0.042 (+0.35%) | 45,307,255 |
| 3 Jan 2020 | CNY | 11.2579 | 12.2105 | 11.1842 | 11.8895 | 11.8895 | +0.442 (+3.86%) | 63,974,200 |
| 2 Jan 2020 | CNY | 10.9895 | 11.5632 | 10.8947 | 11.4474 | 11.4474 | +0.263 (+2.35%) | 53,670,343 |
| 31 Dec 2019 | CNY | 11.1053 | 11.6737 | 11.0211 | 11.1842 | 11.1842 | -1.063 (-8.68%) | 64,991,867 |
| 30 Dec 2019 | CNY | 13.0526 | 13.0526 | 12.2474 | 12.2474 | 12.2474 | -1.358 (-9.98%) | 9,381,820 |
| 27 Dec 2019 | CNY | 12.7895 | 14.0737 | 12.5105 | 13.6053 | 13.6053 | +0.711 (+5.51%) | 77,529,842 |
| 26 Dec 2019 | CNY | 12.4526 | 13.3895 | 12.1 | 12.8947 | 12.8947 | +0.242 (+1.91%) | 64,089,620 |
| 25 Dec 2019 | CNY | 12.5 | 12.8158 | 12.1 | 12.6526 | 12.6526 | -0.347 (-2.67%) | 60,856,956 |
| 24 Dec 2019 | CNY | 11.9474 | 13 | 11.7632 | 13 | 13 | +0.753 (+6.14%) | 78,196,795 |
| 23 Dec 2019 | CNY | 12.1053 | 12.8105 | 11.7842 | 12.2474 | 12.2474 | +0.537 (+4.58%) | 96,564,672 |
| 20 Dec 2019 | CNY | 11.7105 | 11.7105 | 11.7105 | 11.7105 | 11.7105 | +1.063 (+9.98%) | 23,276,563 |
| 19 Dec 2019 | CNY | 10.6474 | 10.6474 | 10.6474 | 10.6474 | 10.6474 | +0.968 (+10.01%) | 5,766,311 |
| 18 Dec 2019 | CNY | 9.679 | 9.679 | 9.679 | 9.679 | 9.679 | +0.879 (+9.99%) | 5,018,582 |
| 17 Dec 2019 | CNY | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | +0.8 (+10%) | 4,696,249 |
| 16 Dec 2019 | CNY | 8 | 8 | 8 | 8 | 8 | +0.726 (+9.99%) | 2,172,074 |
| 13 Dec 2019 | CNY | 7.0895 | 7.2895 | 7.0737 | 7.2737 | 7.2737 | +0.2 (+2.83%) | 5,485,613 |
| 12 Dec 2019 | CNY | 7.1263 | 7.1947 | 7.0421 | 7.0737 | 7.0737 | +0.011 (+0.15%) | 3,020,811 |
| 11 Dec 2019 | CNY | 7.1368 | 7.3158 | 7.0579 | 7.0632 | 7.0632 | -0.058 (-0.81%) | 4,541,537 |
| 10 Dec 2019 | CNY | 7.0263 | 7.1526 | 6.9947 | 7.1211 | 7.1211 | +0.126 (+1.81%) | 3,780,937 |
| 9 Dec 2019 | CNY | 6.9737 | 7.0421 | 6.9684 | 6.9947 | 6.9947 | +0.026 (+0.38%) | 3,300,585 |
| 6 Dec 2019 | CNY | 6.8474 | 7.0105 | 6.8053 | 6.9684 | 6.9684 | +0.121 (+1.77%) | 3,326,216 |
| 5 Dec 2019 | CNY | 6.8263 | 6.8895 | 6.8053 | 6.8474 | 6.8474 | +0.021 (+0.31%) | 1,996,297 |
| 4 Dec 2019 | CNY | 6.6737 | 6.8421 | 6.6737 | 6.8263 | 6.8263 | +0.063 (+0.93%) | 2,695,530 |
