| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 10.895 | 11.504 | 10.895 | 11.2042 | 11.2042 | +0.005 (+0.04%) | 6,733,555 |
| 14 Jan 2020 | CNY | 11.4187 | 11.6102 | 11.1211 | 11.1995 | 11.1995 | -0.249 (-2.18%) | 8,568,561 |
| 13 Jan 2020 | CNY | 11.3679 | 11.6286 | 11.0796 | 11.4487 | 11.4487 | +0.132 (+1.16%) | 12,054,035 |
| 10 Jan 2020 | CNY | 11.0035 | 11.8662 | 10.8535 | 11.3172 | 11.3172 | +0.503 (+4.65%) | 20,288,372 |
| 9 Jan 2020 | CNY | 10.1499 | 10.8143 | 10.1499 | 10.8143 | 10.8143 | +0.983 (+10.00%) | 15,691,239 |
| 8 Jan 2020 | CNY | 9.7555 | 10.0092 | 9.6955 | 9.8316 | 9.8316 | +0.076 (+0.78%) | 6,292,577 |
| 7 Jan 2020 | CNY | 9.6747 | 9.9654 | 9.6309 | 9.7555 | 9.7555 | +0.03 (+0.31%) | 4,931,175 |
| 6 Jan 2020 | CNY | 9.7762 | 9.8939 | 9.5871 | 9.7255 | 9.7255 | -0.113 (-1.15%) | 6,683,161 |
| 3 Jan 2020 | CNY | 10.1246 | 10.1246 | 9.737 | 9.8385 | 9.8385 | -0.164 (-1.64%) | 6,743,751 |
| 2 Jan 2020 | CNY | 9.5963 | 10.0346 | 9.5732 | 10.0023 | 10.0023 | +0.422 (+4.41%) | 9,622,330 |
| 31 Dec 2019 | CNY | 9.7347 | 9.8731 | 9.4648 | 9.5802 | 9.5802 | -0.247 (-2.51%) | 8,953,075 |
| 30 Dec 2019 | CNY | 9.4371 | 9.8777 | 9.2849 | 9.827 | 9.827 | +0.468 (+5.00%) | 12,365,418 |
| 27 Dec 2019 | CNY | 9.1165 | 9.6078 | 9.1119 | 9.3587 | 9.3587 | +0.235 (+2.58%) | 13,649,761 |
| 26 Dec 2019 | CNY | 8.8674 | 9.1326 | 8.8674 | 9.1234 | 9.1234 | +0.288 (+3.26%) | 8,525,544 |
| 25 Dec 2019 | CNY | 8.8927 | 8.9181 | 8.699 | 8.8351 | 8.8351 | -0.069 (-0.78%) | 5,648,721 |
| 24 Dec 2019 | CNY | 8.4614 | 9.0496 | 8.3806 | 8.9043 | 8.9043 | +0.526 (+6.28%) | 9,750,177 |
| 23 Dec 2019 | CNY | 8.4729 | 8.526 | 8.3391 | 8.3783 | 8.3783 | -0.132 (-1.55%) | 2,731,713 |
| 20 Dec 2019 | CNY | 8.5352 | 8.5583 | 8.436 | 8.5098 | 8.5098 | +0.025 (+0.30%) | 3,191,427 |
| 19 Dec 2019 | CNY | 8.4544 | 8.5536 | 8.4198 | 8.4844 | 8.4844 | +0.032 (+0.38%) | 2,653,670 |
| 18 Dec 2019 | CNY | 8.3506 | 8.5283 | 8.3506 | 8.4521 | 8.4521 | +0.088 (+1.05%) | 3,480,571 |
| 17 Dec 2019 | CNY | 8.3276 | 8.4314 | 8.3183 | 8.3645 | 8.3645 | +0.012 (+0.14%) | 2,845,164 |
| 16 Dec 2019 | CNY | 8.1799 | 8.4129 | 8.173 | 8.3529 | 8.3529 | +0.201 (+2.46%) | 3,023,480 |
| 13 Dec 2019 | CNY | 8.1315 | 8.1546 | 8.0761 | 8.1523 | 8.1523 | +0.085 (+1.06%) | 1,393,269 |
| 12 Dec 2019 | CNY | 8.1315 | 8.1523 | 8.06 | 8.0669 | 8.0669 | -0.067 (-0.82%) | 1,200,361 |
| 11 Dec 2019 | CNY | 8.1776 | 8.1984 | 8.1223 | 8.1338 | 8.1338 | -0.044 (-0.54%) | 1,039,099 |
| 10 Dec 2019 | CNY | 8.12 | 8.1845 | 8.12 | 8.1776 | 8.1776 | +0.014 (+0.17%) | 1,185,622 |
| 9 Dec 2019 | CNY | 8.2076 | 8.2353 | 8.1177 | 8.1638 | 8.1638 | -0.044 (-0.53%) | 1,496,225 |
| 6 Dec 2019 | CNY | 8.1915 | 8.2468 | 8.1499 | 8.2076 | 8.2076 | -0.002 (-0.03%) | 1,225,071 |
| 5 Dec 2019 | CNY | 8.0969 | 8.2168 | 8.0969 | 8.2099 | 8.2099 | +0.074 (+0.91%) | 1,488,673 |
| 4 Dec 2019 | CNY | 8.0715 | 8.1638 | 8.0531 | 8.1361 | 8.1361 | +0.002 (+0.03%) | 778,383 |
