| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 11.09 | 11.09 | 10.69 | 10.83 | 10.83 | -0.23 (-2.08%) | 2,584,200 |
| 15 Jan 2020 | CNY | 11.25 | 11.26 | 10.98 | 11.06 | 11.06 | -0.16 (-1.43%) | 2,027,760 |
| 14 Jan 2020 | CNY | 11.4 | 11.4 | 11.2 | 11.22 | 11.22 | -0.08 (-0.71%) | 1,792,300 |
| 13 Jan 2020 | CNY | 11.39 | 11.45 | 11.22 | 11.3 | 11.3 | -0.02 (-0.18%) | 1,573,120 |
| 10 Jan 2020 | CNY | 11.45 | 11.49 | 11.13 | 11.32 | 11.32 | -0.06 (-0.53%) | 1,394,320 |
| 9 Jan 2020 | CNY | 11.18 | 11.44 | 11.18 | 11.38 | 11.38 | +0.22 (+1.97%) | 1,900,198 |
| 8 Jan 2020 | CNY | 11.21 | 11.46 | 11.12 | 11.16 | 11.16 | -0.23 (-2.02%) | 2,083,280 |
| 7 Jan 2020 | CNY | 11.3 | 11.44 | 11.27 | 11.39 | 11.39 | +0.11 (+0.98%) | 1,883,240 |
| 6 Jan 2020 | CNY | 11.41 | 11.41 | 11 | 11.28 | 11.28 | -0.16 (-1.40%) | 2,738,215 |
| 3 Jan 2020 | CNY | 11.27 | 11.48 | 11.15 | 11.44 | 11.44 | +0.25 (+2.23%) | 2,924,585 |
| 2 Jan 2020 | CNY | 10.89 | 11.27 | 10.85 | 11.19 | 11.19 | +0.31 (+2.85%) | 2,906,000 |
| 31 Dec 2019 | CNY | 10.78 | 10.91 | 10.71 | 10.88 | 10.88 | +0.1 (+0.93%) | 1,530,582 |
| 30 Dec 2019 | CNY | 10.92 | 10.92 | 10.56 | 10.78 | 10.78 | -0.19 (-1.73%) | 1,605,720 |
| 27 Dec 2019 | CNY | 11.09 | 11.21 | 10.92 | 10.97 | 10.97 | -0.17 (-1.53%) | 1,572,400 |
| 26 Dec 2019 | CNY | 11.06 | 11.17 | 11.01 | 11.14 | 11.14 | +0.08 (+0.72%) | 1,192,300 |
| 25 Dec 2019 | CNY | 11.3 | 11.3 | 10.98 | 11.06 | 11.06 | +0.1 (+0.91%) | 1,687,160 |
| 24 Dec 2019 | CNY | 10.72 | 11 | 10.62 | 10.96 | 10.96 | +0.33 (+3.10%) | 1,617,020 |
| 23 Dec 2019 | CNY | 10.95 | 11.01 | 10.5 | 10.63 | 10.63 | -0.34 (-3.10%) | 1,902,020 |
| 20 Dec 2019 | CNY | 11.22 | 11.25 | 10.92 | 10.97 | 10.97 | -0.21 (-1.88%) | 1,675,220 |
| 19 Dec 2019 | CNY | 11.22 | 11.25 | 11 | 11.18 | 11.18 | +0.06 (+0.54%) | 2,248,860 |
| 18 Dec 2019 | CNY | 11.07 | 11.56 | 11.06 | 11.12 | 11.12 | +0.05 (+0.45%) | 2,909,040 |
| 17 Dec 2019 | CNY | 11.02 | 11.15 | 10.92 | 11.07 | 11.07 | +0.09 (+0.82%) | 2,482,660 |
| 16 Dec 2019 | CNY | 10.75 | 11.03 | 10.72 | 10.98 | 10.98 | +0.22 (+2.04%) | 2,001,037 |
| 13 Dec 2019 | CNY | 10.77 | 10.86 | 10.65 | 10.76 | 10.76 | +0.14 (+1.32%) | 1,975,160 |
| 12 Dec 2019 | CNY | 10.68 | 10.84 | 10.56 | 10.62 | 10.62 | -0.1 (-0.93%) | 1,847,078 |
| 11 Dec 2019 | CNY | 10.81 | 10.9 | 10.72 | 10.72 | 10.72 | -0.08 (-0.74%) | 1,586,407 |
| 10 Dec 2019 | CNY | 10.68 | 10.85 | 10.54 | 10.8 | 10.8 | +0.11 (+1.03%) | 1,694,280 |
| 9 Dec 2019 | CNY | 10.77 | 10.79 | 10.6 | 10.69 | 10.69 | -0.02 (-0.19%) | 1,630,560 |
| 6 Dec 2019 | CNY | 10.58 | 10.79 | 10.53 | 10.71 | 10.71 | +0.06 (+0.56%) | 1,953,780 |
| 5 Dec 2019 | CNY | 10.42 | 10.66 | 10.39 | 10.65 | 10.65 | +0.23 (+2.21%) | 2,273,640 |
