| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 12.7667 | 12.7917 | 12.5917 | 12.6 | 12.6 | -0.158 (-1.24%) | 1,253,328 |
| 15 Jan 2020 | CNY | 12.6833 | 12.8 | 12.6667 | 12.7583 | 12.7583 | +0.025 (+0.20%) | 1,121,817 |
| 14 Jan 2020 | CNY | 12.975 | 13 | 12.7167 | 12.7333 | 12.7333 | -0.183 (-1.42%) | 2,619,256 |
| 13 Jan 2020 | CNY | 12.8 | 13 | 12.7 | 12.9167 | 12.9167 | +0.183 (+1.44%) | 1,876,785 |
| 10 Jan 2020 | CNY | 13.025 | 13.025 | 12.5083 | 12.7333 | 12.7333 | -0.2 (-1.55%) | 2,079,748 |
| 9 Jan 2020 | CNY | 12.925 | 13.0083 | 12.8167 | 12.9333 | 12.9333 | +0.125 (+0.98%) | 2,199,672 |
| 8 Jan 2020 | CNY | 12.9167 | 13.2083 | 12.8083 | 12.8083 | 12.8083 | -0.2 (-1.54%) | 2,962,066 |
| 7 Jan 2020 | CNY | 13.075 | 13.125 | 12.825 | 13.0083 | 13.0083 | -0.008 (-0.06%) | 3,695,736 |
| 6 Jan 2020 | CNY | 13.3333 | 13.7083 | 12.8917 | 13.0167 | 13.0167 | -0.15 (-1.14%) | 7,602,003 |
| 3 Jan 2020 | CNY | 12.4583 | 13.175 | 12.4083 | 13.1667 | 13.1667 | +0.733 (+5.90%) | 7,156,347 |
| 2 Jan 2020 | CNY | 12.0333 | 12.4667 | 12 | 12.4333 | 12.4333 | +0.517 (+4.34%) | 2,916,864 |
| 31 Dec 2019 | CNY | 12.0167 | 12.1167 | 11.9167 | 11.9167 | 11.9167 | -0.108 (-0.90%) | 1,222,310 |
| 30 Dec 2019 | CNY | 12.2083 | 12.3083 | 11.9 | 12.025 | 12.025 | -0.3 (-2.43%) | 1,811,328 |
| 27 Dec 2019 | CNY | 12.4417 | 12.5083 | 12.1667 | 12.325 | 12.325 | -0.1 (-0.80%) | 1,743,552 |
| 26 Dec 2019 | CNY | 12.4083 | 12.4583 | 12.3167 | 12.425 | 12.425 | +0.017 (+0.13%) | 1,755,517 |
| 25 Dec 2019 | CNY | 12.575 | 12.6333 | 12.4083 | 12.4083 | 12.4083 | -0.117 (-0.93%) | 2,226,336 |
| 24 Dec 2019 | CNY | 12.575 | 12.675 | 12.4167 | 12.525 | 12.525 | -0.133 (-1.05%) | 2,655,235 |
| 23 Dec 2019 | CNY | 12.3667 | 12.8667 | 12.2 | 12.6583 | 12.6583 | +0.217 (+1.74%) | 4,852,286 |
| 20 Dec 2019 | CNY | 12.6333 | 12.6583 | 12.2417 | 12.4417 | 12.4417 | -0.183 (-1.45%) | 2,791,032 |
| 19 Dec 2019 | CNY | 12.7917 | 12.875 | 12.5 | 12.625 | 12.625 | -0.167 (-1.30%) | 3,567,243 |
| 18 Dec 2019 | CNY | 12.8 | 12.9583 | 12.7333 | 12.7917 | 12.7917 | -0.117 (-0.90%) | 3,346,371 |
| 17 Dec 2019 | CNY | 12.55 | 13.4 | 12.55 | 12.9083 | 12.9083 | +0.25 (+1.97%) | 5,969,985 |
| 16 Dec 2019 | CNY | 12.6333 | 12.7333 | 12.45 | 12.6583 | 12.6583 | -0.075 (-0.59%) | 4,514,190 |
| 13 Dec 2019 | CNY | 12.225 | 12.9167 | 12.075 | 12.7333 | 12.7333 | +0.5 (+4.09%) | 4,746,428 |
| 12 Dec 2019 | CNY | 12.4083 | 12.6167 | 12.075 | 12.2333 | 12.2333 | -0.183 (-1.48%) | 3,125,404 |
| 11 Dec 2019 | CNY | 12.1667 | 12.5667 | 12.125 | 12.4167 | 12.4167 | +0.167 (+1.36%) | 3,042,590 |
| 10 Dec 2019 | CNY | 12.4 | 12.4083 | 12.1 | 12.25 | 12.25 | -0.067 (-0.54%) | 2,093,086 |
| 9 Dec 2019 | CNY | 12.0167 | 12.5083 | 11.925 | 12.3167 | 12.3167 | +0.208 (+1.72%) | 3,670,359 |
| 6 Dec 2019 | CNY | 11.8083 | 12.1667 | 11.6583 | 12.1083 | 12.1083 | +0.225 (+1.89%) | 4,266,140 |
| 5 Dec 2019 | CNY | 11.5667 | 12.0833 | 11.5 | 11.8833 | 11.8833 | +0.267 (+2.29%) | 4,221,192 |
