| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2020 | CNY | 10.45 | 10.6 | 10.44 | 10.6 | 10.6 | +0.19 (+1.83%) | 2,501,504 |
| 8 Jan 2020 | CNY | 10.57 | 10.62 | 10.37 | 10.41 | 10.41 | -0.26 (-2.44%) | 3,178,580 |
| 7 Jan 2020 | CNY | 10.53 | 10.67 | 10.53 | 10.67 | 10.67 | +0.12 (+1.14%) | 3,374,365 |
| 6 Jan 2020 | CNY | 10.46 | 10.57 | 10.37 | 10.55 | 10.55 | +0.02 (+0.19%) | 2,831,781 |
| 3 Jan 2020 | CNY | 10.55 | 10.55 | 10.37 | 10.53 | 10.53 | -0.05 (-0.47%) | 3,130,083 |
| 2 Jan 2020 | CNY | 10.45 | 10.65 | 10.41 | 10.58 | 10.58 | +0.2 (+1.93%) | 3,384,899 |
| 31 Dec 2019 | CNY | 10.35 | 10.45 | 10.29 | 10.38 | 10.38 | +0.05 (+0.48%) | 1,359,750 |
| 30 Dec 2019 | CNY | 10.22 | 10.36 | 10.05 | 10.33 | 10.33 | -0.01 (-0.10%) | 2,072,400 |
| 27 Dec 2019 | CNY | 10.49 | 10.55 | 10.33 | 10.34 | 10.34 | -0.13 (-1.24%) | 3,066,168 |
| 26 Dec 2019 | CNY | 10.28 | 10.47 | 10.24 | 10.47 | 10.47 | +0.18 (+1.75%) | 3,457,731 |
| 25 Dec 2019 | CNY | 10.32 | 10.39 | 10.21 | 10.29 | 10.29 | -0.12 (-1.15%) | 3,935,915 |
| 24 Dec 2019 | CNY | 10.33 | 10.45 | 10.26 | 10.41 | 10.41 | +0.17 (+1.66%) | 2,867,758 |
| 23 Dec 2019 | CNY | 10.55 | 10.55 | 10.21 | 10.24 | 10.24 | -0.34 (-3.21%) | 4,055,049 |
| 20 Dec 2019 | CNY | 10.9 | 10.91 | 10.54 | 10.58 | 10.58 | -0.33 (-3.02%) | 6,764,749 |
| 19 Dec 2019 | CNY | 11.21 | 11.24 | 10.73 | 10.91 | 10.91 | -0.2 (-1.80%) | 11,385,278 |
| 18 Dec 2019 | CNY | 10.06 | 11.11 | 10.06 | 11.11 | 11.11 | +1.01 (+10%) | 7,777,319 |
| 17 Dec 2019 | CNY | 10.06 | 10.19 | 9.97 | 10.1 | 10.1 | +0.12 (+1.20%) | 3,363,060 |
| 16 Dec 2019 | CNY | 9.77 | 10 | 9.77 | 9.98 | 9.98 | +0.25 (+2.57%) | 3,959,330 |
| 13 Dec 2019 | CNY | 9.71 | 9.77 | 9.69 | 9.73 | 9.73 | +0.06 (+0.62%) | 2,097,900 |
| 12 Dec 2019 | CNY | 9.83 | 9.9 | 9.67 | 9.67 | 9.67 | -0.23 (-2.32%) | 2,946,150 |
| 11 Dec 2019 | CNY | 9.76 | 9.97 | 9.66 | 9.9 | 9.9 | +0.16 (+1.64%) | 3,481,019 |
| 10 Dec 2019 | CNY | 9.76 | 9.78 | 9.66 | 9.74 | 9.74 | +0.02 (+0.21%) | 1,074,690 |
| 9 Dec 2019 | CNY | 9.68 | 9.83 | 9.67 | 9.72 | 9.72 | +0.05 (+0.52%) | 1,296,015 |
| 6 Dec 2019 | CNY | 9.63 | 9.68 | 9.61 | 9.67 | 9.67 | +0.01 (+0.10%) | 1,225,800 |
| 5 Dec 2019 | CNY | 9.53 | 9.72 | 9.52 | 9.66 | 9.66 | +0.14 (+1.47%) | 1,931,717 |
| 4 Dec 2019 | CNY | 9.5 | 9.59 | 9.45 | 9.52 | 9.52 | -0.05 (-0.52%) | 982,438 |
| 3 Dec 2019 | CNY | 9.47 | 9.59 | 9.42 | 9.57 | 9.57 | +0.05 (+0.53%) | 909,234 |
| 2 Dec 2019 | CNY | 9.51 | 9.56 | 9.47 | 9.52 | 9.52 | +0.02 (+0.21%) | 1,015,795 |
| 29 Nov 2019 | CNY | 9.54 | 9.54 | 9.43 | 9.5 | 9.5 | -0.03 (-0.31%) | 849,272 |
| 28 Nov 2019 | CNY | 9.5 | 9.58 | 9.49 | 9.53 | 9.53 | 0.0 (0.0%) | 953,915 |
