| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 12.63 | 12.77 | 12.34 | 12.43 | 12.43 | -0.33 (-2.59%) | 2,952,994 |
| 7 Jan 2020 | CNY | 12.63 | 12.85 | 12.54 | 12.76 | 12.76 | +0.13 (+1.03%) | 3,253,180 |
| 6 Jan 2020 | CNY | 12.37 | 12.63 | 12.28 | 12.63 | 12.63 | +0.24 (+1.94%) | 3,609,363 |
| 3 Jan 2020 | CNY | 12.51 | 12.57 | 12.36 | 12.39 | 12.39 | -0.08 (-0.64%) | 2,001,112 |
| 2 Jan 2020 | CNY | 12.55 | 12.67 | 12.44 | 12.47 | 12.47 | -0.04 (-0.32%) | 2,816,864 |
| 31 Dec 2019 | CNY | 12.49 | 12.56 | 12.3 | 12.51 | 12.51 | +0.07 (+0.56%) | 2,939,270 |
| 30 Dec 2019 | CNY | 12.31 | 12.57 | 12.25 | 12.44 | 12.44 | +0.05 (+0.40%) | 2,857,280 |
| 27 Dec 2019 | CNY | 12.63 | 12.7 | 12.36 | 12.39 | 12.39 | -0.21 (-1.67%) | 3,605,128 |
| 26 Dec 2019 | CNY | 12.2 | 12.6 | 12.13 | 12.6 | 12.6 | +0.4 (+3.28%) | 5,389,037 |
| 25 Dec 2019 | CNY | 11.74 | 12.24 | 11.72 | 12.2 | 12.2 | +0.41 (+3.48%) | 4,813,620 |
| 24 Dec 2019 | CNY | 11.49 | 11.82 | 11.49 | 11.79 | 11.79 | +0.28 (+2.43%) | 2,074,129 |
| 23 Dec 2019 | CNY | 11.8 | 11.82 | 11.41 | 11.51 | 11.51 | -0.32 (-2.70%) | 3,570,268 |
| 20 Dec 2019 | CNY | 12.17 | 12.23 | 11.81 | 11.83 | 11.83 | -0.33 (-2.71%) | 3,331,157 |
| 19 Dec 2019 | CNY | 12.27 | 12.35 | 12.08 | 12.16 | 12.16 | -0.07 (-0.57%) | 3,589,060 |
| 18 Dec 2019 | CNY | 11.79 | 12.32 | 11.79 | 12.23 | 12.23 | +0.39 (+3.29%) | 5,416,211 |
| 17 Dec 2019 | CNY | 11.7 | 11.87 | 11.69 | 11.84 | 11.84 | +0.11 (+0.94%) | 2,697,716 |
| 16 Dec 2019 | CNY | 11.76 | 11.78 | 11.62 | 11.73 | 11.73 | 0.0 (0.0%) | 2,148,810 |
| 13 Dec 2019 | CNY | 11.58 | 11.74 | 11.45 | 11.73 | 11.73 | +0.24 (+2.09%) | 2,422,286 |
| 12 Dec 2019 | CNY | 11.7 | 11.74 | 11.49 | 11.49 | 11.49 | -0.19 (-1.63%) | 1,316,507 |
| 11 Dec 2019 | CNY | 11.92 | 11.94 | 11.66 | 11.68 | 11.68 | -0.21 (-1.77%) | 1,712,130 |
| 10 Dec 2019 | CNY | 11.9 | 12 | 11.8 | 11.89 | 11.89 | -0.09 (-0.75%) | 1,402,976 |
| 9 Dec 2019 | CNY | 11.89 | 12.02 | 11.86 | 11.98 | 11.98 | +0.08 (+0.67%) | 1,863,893 |
| 6 Dec 2019 | CNY | 11.9 | 11.97 | 11.84 | 11.9 | 11.9 | -0.02 (-0.17%) | 1,454,027 |
| 5 Dec 2019 | CNY | 11.91 | 11.97 | 11.83 | 11.92 | 11.92 | +0.04 (+0.34%) | 1,264,140 |
| 4 Dec 2019 | CNY | 11.66 | 11.93 | 11.6 | 11.88 | 11.88 | +0.21 (+1.80%) | 1,850,726 |
| 3 Dec 2019 | CNY | 11.68 | 11.72 | 11.4 | 11.67 | 11.67 | +0.01 (+0.09%) | 1,417,757 |
| 2 Dec 2019 | CNY | 11.9 | 11.94 | 11.62 | 11.66 | 11.66 | -0.23 (-1.93%) | 1,766,650 |
| 29 Nov 2019 | CNY | 12 | 12 | 11.76 | 11.89 | 11.89 | -0.16 (-1.33%) | 1,191,770 |
| 28 Nov 2019 | CNY | 12.01 | 12.08 | 11.93 | 12.05 | 12.05 | +0.03 (+0.25%) | 1,298,370 |
| 27 Nov 2019 | CNY | 11.84 | 12.05 | 11.79 | 12.02 | 12.02 | +0.19 (+1.61%) | 2,049,880 |
