| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | CNY | 12.4 | 12.55 | 12.29 | 12.48 | 12.48 | +0.1 (+0.81%) | 3,467,950 |
| 9 Jan 2020 | CNY | 12.29 | 12.44 | 12.18 | 12.38 | 12.38 | +0.2 (+1.64%) | 2,525,875 |
| 8 Jan 2020 | CNY | 12.43 | 12.56 | 12.1 | 12.18 | 12.18 | -0.34 (-2.72%) | 4,187,950 |
| 7 Jan 2020 | CNY | 12.1 | 12.55 | 12.1 | 12.52 | 12.52 | +0.4 (+3.30%) | 5,222,150 |
| 6 Jan 2020 | CNY | 12.18 | 12.28 | 11.95 | 12.12 | 12.12 | -0.1 (-0.82%) | 2,954,652 |
| 3 Jan 2020 | CNY | 12.22 | 12.3 | 12.12 | 12.22 | 12.22 | 0.0 (0.0%) | 2,459,500 |
| 2 Jan 2020 | CNY | 12.11 | 12.25 | 12.03 | 12.22 | 12.22 | +0.2 (+1.66%) | 2,824,787 |
| 31 Dec 2019 | CNY | 11.81 | 12.06 | 11.75 | 12.02 | 12.02 | +0.19 (+1.61%) | 1,868,289 |
| 30 Dec 2019 | CNY | 11.98 | 11.98 | 11.55 | 11.83 | 11.83 | -0.11 (-0.92%) | 2,756,375 |
| 27 Dec 2019 | CNY | 12.18 | 12.24 | 11.88 | 11.94 | 11.94 | -0.21 (-1.73%) | 2,766,350 |
| 26 Dec 2019 | CNY | 12.07 | 12.25 | 12.02 | 12.15 | 12.15 | +0.03 (+0.25%) | 2,369,344 |
| 25 Dec 2019 | CNY | 12.28 | 12.45 | 12.05 | 12.12 | 12.12 | -0.13 (-1.06%) | 3,526,301 |
| 24 Dec 2019 | CNY | 12.15 | 12.29 | 11.88 | 12.25 | 12.25 | +0.13 (+1.07%) | 3,308,525 |
| 23 Dec 2019 | CNY | 12.79 | 12.8 | 12.12 | 12.12 | 12.12 | -0.67 (-5.24%) | 6,024,850 |
| 20 Dec 2019 | CNY | 12.4 | 12.85 | 12.34 | 12.79 | 12.79 | +0.39 (+3.15%) | 7,230,876 |
| 19 Dec 2019 | CNY | 12.32 | 12.47 | 12.25 | 12.4 | 12.4 | +0.06 (+0.49%) | 3,069,000 |
| 18 Dec 2019 | CNY | 12.48 | 12.48 | 12.24 | 12.34 | 12.34 | -0.14 (-1.12%) | 4,017,800 |
| 17 Dec 2019 | CNY | 12.54 | 12.57 | 12.31 | 12.48 | 12.48 | -0.05 (-0.40%) | 3,909,425 |
| 16 Dec 2019 | CNY | 12.42 | 12.55 | 12.31 | 12.53 | 12.53 | +0.16 (+1.29%) | 4,215,500 |
| 13 Dec 2019 | CNY | 12.54 | 12.7 | 12.28 | 12.37 | 12.37 | -0.02 (-0.16%) | 5,698,625 |
| 12 Dec 2019 | CNY | 12.35 | 12.57 | 12.27 | 12.39 | 12.39 | -0.07 (-0.56%) | 4,132,348 |
| 11 Dec 2019 | CNY | 11.93 | 12.55 | 11.89 | 12.46 | 12.46 | +0.52 (+4.36%) | 7,252,699 |
| 10 Dec 2019 | CNY | 11.8 | 11.95 | 11.71 | 11.94 | 11.94 | +0.09 (+0.76%) | 2,503,201 |
| 9 Dec 2019 | CNY | 11.91 | 11.94 | 11.76 | 11.85 | 11.85 | -0.08 (-0.67%) | 2,802,189 |
| 6 Dec 2019 | CNY | 11.86 | 11.93 | 11.63 | 11.93 | 11.93 | +0.08 (+0.68%) | 2,625,825 |
| 5 Dec 2019 | CNY | 11.8 | 11.86 | 11.7 | 11.85 | 11.85 | +0.13 (+1.11%) | 2,345,600 |
| 4 Dec 2019 | CNY | 11.79 | 11.91 | 11.7 | 11.72 | 11.72 | -0.18 (-1.51%) | 1,678,000 |
| 3 Dec 2019 | CNY | 11.75 | 11.9 | 11.66 | 11.9 | 11.9 | +0.06 (+0.51%) | 1,939,825 |
| 2 Dec 2019 | CNY | 11.87 | 12.02 | 11.7 | 11.84 | 11.84 | +0.04 (+0.34%) | 2,152,300 |
| 29 Nov 2019 | CNY | 12.15 | 12.15 | 11.65 | 11.8 | 11.8 | -0.32 (-2.64%) | 4,312,000 |
