| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2019 | CNY | 13.1722 | 13.1795 | 13.0073 | 13.0769 | 13.0769 | -0.099 (-0.75%) | 3,407,681 |
| 30 Dec 2019 | CNY | 12.7729 | 13.1795 | 12.7326 | 13.1758 | 13.1758 | +0.337 (+2.62%) | 6,525,942 |
| 27 Dec 2019 | CNY | 12.6557 | 12.9817 | 12.641 | 12.8388 | 12.8388 | +0.183 (+1.45%) | 5,206,514 |
| 26 Dec 2019 | CNY | 12.6557 | 12.7143 | 12.5788 | 12.6557 | 12.6557 | +0.018 (+0.14%) | 2,023,476 |
| 25 Dec 2019 | CNY | 12.63 | 12.7033 | 12.5385 | 12.6374 | 12.6374 | -0.004 (-0.03%) | 1,948,018 |
| 24 Dec 2019 | CNY | 12.6007 | 12.6593 | 12.5165 | 12.641 | 12.641 | +0.084 (+0.67%) | 1,880,901 |
| 23 Dec 2019 | CNY | 12.8205 | 12.8242 | 12.5568 | 12.5568 | 12.5568 | -0.223 (-1.75%) | 2,373,735 |
| 20 Dec 2019 | CNY | 12.7766 | 12.8718 | 12.7546 | 12.7802 | 12.7802 | +0.011 (+0.09%) | 2,018,016 |
| 19 Dec 2019 | CNY | 12.7546 | 12.8571 | 12.7143 | 12.7692 | 12.7692 | -0.048 (-0.37%) | 2,343,816 |
| 18 Dec 2019 | CNY | 12.8132 | 12.9084 | 12.7216 | 12.8169 | 12.8169 | +0.037 (+0.29%) | 2,850,152 |
| 17 Dec 2019 | CNY | 12.7473 | 12.8535 | 12.663 | 12.7802 | 12.7802 | +0.04 (+0.32%) | 3,536,641 |
| 16 Dec 2019 | CNY | 12.5604 | 12.8059 | 12.5531 | 12.7399 | 12.7399 | +0.249 (+1.99%) | 4,028,857 |
| 13 Dec 2019 | CNY | 12.4286 | 12.5165 | 12.3919 | 12.4908 | 12.4908 | +0.158 (+1.28%) | 2,171,715 |
| 12 Dec 2019 | CNY | 12.4908 | 12.4908 | 12.3297 | 12.3333 | 12.3333 | -0.132 (-1.06%) | 1,929,594 |
| 11 Dec 2019 | CNY | 12.4872 | 12.5531 | 12.4176 | 12.4652 | 12.4652 | +0.011 (+0.09%) | 1,886,413 |
| 10 Dec 2019 | CNY | 12.2747 | 12.5568 | 12.2234 | 12.4542 | 12.4542 | +0.169 (+1.37%) | 2,967,690 |
| 9 Dec 2019 | CNY | 12.381 | 12.3993 | 12.2711 | 12.2857 | 12.2857 | -0.088 (-0.71%) | 1,650,478 |
| 6 Dec 2019 | CNY | 12.3114 | 12.3993 | 12.3114 | 12.3736 | 12.3736 | +0.062 (+0.51%) | 1,265,518 |
| 5 Dec 2019 | CNY | 12.1795 | 12.3223 | 12.1795 | 12.3114 | 12.3114 | +0.132 (+1.08%) | 1,503,411 |
| 4 Dec 2019 | CNY | 12.1319 | 12.2088 | 12.1062 | 12.1795 | 12.1795 | +0.007 (+0.06%) | 1,279,815 |
| 3 Dec 2019 | CNY | 12.2344 | 12.2601 | 12.0073 | 12.1722 | 12.1722 | -0.106 (-0.86%) | 2,152,878 |
| 2 Dec 2019 | CNY | 12.337 | 12.3846 | 12.2637 | 12.2784 | 12.2784 | -0.059 (-0.47%) | 1,225,871 |
| 29 Nov 2019 | CNY | 12.2711 | 12.3517 | 12.2198 | 12.337 | 12.337 | +0.081 (+0.66%) | 1,423,700 |
| 28 Nov 2019 | CNY | 12.4359 | 12.4359 | 12.2528 | 12.2564 | 12.2564 | -0.143 (-1.15%) | 1,711,685 |
| 27 Nov 2019 | CNY | 12.4249 | 12.4835 | 12.37 | 12.3993 | 12.3993 | -0.026 (-0.21%) | 1,017,667 |
| 26 Nov 2019 | CNY | 12.5128 | 12.5128 | 12.3773 | 12.4249 | 12.4249 | -0.059 (-0.47%) | 1,235,630 |
| 25 Nov 2019 | CNY | 12.6557 | 12.6557 | 12.3956 | 12.4835 | 12.4835 | -0.143 (-1.13%) | 1,611,696 |
| 22 Nov 2019 | CNY | 12.5568 | 12.7399 | 12.4908 | 12.6264 | 12.6264 | +0.066 (+0.53%) | 2,352,056 |
| 21 Nov 2019 | CNY | 12.4762 | 12.5897 | 12.4286 | 12.5604 | 12.5604 | +0.033 (+0.26%) | 1,698,221 |
| 20 Nov 2019 | CNY | 12.6374 | 12.6996 | 12.5275 | 12.5275 | 12.5275 | -0.15 (-1.18%) | 2,233,590 |
