| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 23.5 | 23.55 | 22 | 23.16 | 23.16 | -0.68 (-2.85%) | 21,643,612 |
| 14 Jan 2020 | CNY | 22.5 | 23.84 | 22.15 | 23.84 | 23.84 | +2.17 (+10.01%) | 27,433,420 |
| 13 Jan 2020 | CNY | 21.28 | 22.2 | 20.82 | 21.67 | 21.67 | -0.21 (-0.96%) | 19,008,356 |
| 10 Jan 2020 | CNY | 21 | 24.08 | 20.81 | 21.88 | 21.88 | -0.37 (-1.66%) | 27,826,497 |
| 9 Jan 2020 | CNY | 22.56 | 23.29 | 20.1 | 22.25 | 22.25 | +0.9 (+4.22%) | 33,002,194 |
| 8 Jan 2020 | CNY | 19.1 | 21.35 | 18.72 | 21.35 | 21.35 | +1.94 (+9.99%) | 18,694,396 |
| 7 Jan 2020 | CNY | 20.95 | 20.95 | 18.05 | 19.41 | 19.41 | -0.64 (-3.19%) | 27,859,473 |
| 6 Jan 2020 | CNY | 18.01 | 20.05 | 18.01 | 20.05 | 20.05 | +1.82 (+9.98%) | 27,640,955 |
| 3 Jan 2020 | CNY | 21.3 | 21.86 | 18.23 | 18.23 | 18.23 | -2.01 (-9.93%) | 29,659,290 |
| 2 Jan 2020 | CNY | 18.18 | 20.24 | 18.18 | 20.24 | 20.24 | +1.84 (+10%) | 21,127,376 |
| 31 Dec 2019 | CNY | 19.16 | 20 | 18.4 | 18.4 | 18.4 | -0.76 (-3.97%) | 25,921,669 |
| 30 Dec 2019 | CNY | 20 | 20.4 | 19.16 | 19.16 | 19.16 | -2.13 (-10.00%) | 23,318,412 |
| 27 Dec 2019 | CNY | 20.7 | 21.29 | 20.26 | 21.29 | 21.29 | +1.94 (+10.03%) | 30,502,763 |
| 26 Dec 2019 | CNY | 18 | 19.35 | 17.68 | 19.35 | 19.35 | +1.76 (+10.01%) | 28,801,091 |
| 25 Dec 2019 | CNY | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | +1.6 (+10.01%) | 2,961,500 |
| 24 Dec 2019 | CNY | 15.51 | 15.99 | 15.05 | 15.99 | 15.99 | +1.45 (+9.97%) | 9,583,479 |
| 23 Dec 2019 | CNY | 13.48 | 14.54 | 13.2 | 14.54 | 14.54 | +1.32 (+9.98%) | 8,711,434 |
| 20 Dec 2019 | CNY | 12.25 | 13.22 | 12.25 | 13.22 | 13.22 | +1.2 (+9.98%) | 4,351,735 |
| 19 Dec 2019 | CNY | 11.98 | 12.05 | 11.9 | 12.02 | 12.02 | -0.09 (-0.74%) | 2,049,901 |
| 18 Dec 2019 | CNY | 12.03 | 12.5 | 11.85 | 12.11 | 12.11 | +0.16 (+1.34%) | 3,162,400 |
| 17 Dec 2019 | CNY | 11.98 | 12.15 | 11.85 | 11.95 | 11.95 | +0.1 (+0.84%) | 2,238,800 |
| 16 Dec 2019 | CNY | 11.69 | 11.86 | 11.63 | 11.85 | 11.85 | +0.15 (+1.28%) | 1,517,100 |
| 13 Dec 2019 | CNY | 11.55 | 11.87 | 11.5 | 11.7 | 11.7 | +0.32 (+2.81%) | 2,010,500 |
| 12 Dec 2019 | CNY | 11.63 | 11.65 | 11.36 | 11.38 | 11.38 | -0.24 (-2.07%) | 1,114,004 |
| 11 Dec 2019 | CNY | 11.59 | 11.69 | 11.5 | 11.62 | 11.62 | +0.02 (+0.17%) | 958,600 |
| 10 Dec 2019 | CNY | 11.68 | 11.68 | 11.48 | 11.6 | 11.6 | +0.06 (+0.52%) | 831,300 |
| 9 Dec 2019 | CNY | 11.62 | 11.78 | 11.51 | 11.54 | 11.54 | -0.14 (-1.20%) | 1,138,900 |
| 6 Dec 2019 | CNY | 11.58 | 11.75 | 11.47 | 11.68 | 11.68 | +0.2 (+1.74%) | 1,890,567 |
| 5 Dec 2019 | CNY | 11.59 | 11.7 | 11.43 | 11.48 | 11.48 | -0.02 (-0.17%) | 1,331,000 |
| 4 Dec 2019 | CNY | 11.35 | 11.75 | 11.3 | 11.5 | 11.5 | +0.03 (+0.26%) | 2,021,300 |
