| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2020 | CNY | 10.235 | 10.235 | 10.1 | 10.195 | 10.195 | +0.075 (+0.74%) | 21,519 |
| 7 Feb 2020 | CNY | 10.065 | 10.36 | 9.974 | 10.12 | 10.12 | +0.065 (+0.65%) | 35,241 |
| 6 Feb 2020 | CNY | 10.035 | 10.125 | 10.01 | 10.055 | 10.055 | +0.135 (+1.36%) | 11,850 |
| 5 Feb 2020 | CNY | 9.66 | 9.974 | 9.622 | 9.92 | 9.92 | +0.17 (+1.74%) | 30,370 |
| 4 Feb 2020 | CNY | 9.486 | 9.832 | 9.44 | 9.75 | 9.75 | +0.346 (+3.68%) | 13,994 |
| 3 Feb 2020 | CNY | 9.27 | 9.484 | 9.248 | 9.404 | 9.404 | +0.188 (+2.04%) | 16,947 |
| 31 Jan 2020 | CNY | 9.448 | 9.448 | 9.214 | 9.216 | 9.216 | -0.258 (-2.72%) | 22,181 |
| 30 Jan 2020 | CNY | 9.5 | 9.596 | 9.35 | 9.474 | 9.474 | -0.046 (-0.48%) | 35,952 |
| 29 Jan 2020 | CNY | 9.802 | 9.818 | 9.514 | 9.52 | 9.52 | -0.23 (-2.36%) | 15,486 |
| 28 Jan 2020 | CNY | 9.722 | 9.75 | 9.586 | 9.75 | 9.75 | +0.074 (+0.76%) | 14,230 |
| 27 Jan 2020 | CNY | 9.712 | 9.79 | 9.62 | 9.676 | 9.676 | -0.254 (-2.56%) | 20,154 |
| 24 Jan 2020 | CNY | 10.05 | 10.13 | 9.912 | 9.93 | 9.93 | -0.032 (-0.32%) | 11,150 |
| 23 Jan 2020 | CNY | 9.962 | 10 | 9.868 | 9.962 | 9.962 | -0.02 (-0.20%) | 17,618 |
| 22 Jan 2020 | CNY | 10.35 | 10.39 | 9.696 | 9.982 | 9.982 | -0.323 (-3.13%) | 35,069 |
| 21 Jan 2020 | CNY | 10.38 | 10.57 | 10.305 | 10.305 | 10.305 | -0.225 (-2.14%) | 47,666 |
| 20 Jan 2020 | CNY | 10.595 | 10.595 | 10.455 | 10.53 | 10.53 | -0.06 (-0.57%) | 8,823 |
| 17 Jan 2020 | CNY | 10.35 | 10.65 | 10.3 | 10.59 | 10.59 | +0.125 (+1.19%) | 38,188 |
| 16 Jan 2020 | CNY | 10.535 | 10.61 | 10.4 | 10.465 | 10.465 | -0.085 (-0.81%) | 11,630 |
| 15 Jan 2020 | CNY | 10.72 | 10.735 | 10.505 | 10.55 | 10.55 | -0.205 (-1.91%) | 3,770 |
| 14 Jan 2020 | CNY | 10.78 | 10.85 | 10.685 | 10.755 | 10.755 | +0.015 (+0.14%) | 4,540 |
| 13 Jan 2020 | CNY | 11.12 | 11.12 | 10.735 | 10.74 | 10.74 | -0.215 (-1.96%) | 26,517 |
| 10 Jan 2020 | CNY | 11.055 | 11.285 | 10.905 | 10.955 | 10.955 | -0.1 (-0.90%) | 9,110 |
| 9 Jan 2020 | CNY | 11.155 | 11.155 | 10.97 | 11.055 | 11.055 | -0.09 (-0.81%) | 17,387 |
| 8 Jan 2020 | CNY | 11.125 | 11.245 | 10.89 | 11.145 | 11.145 | -0.255 (-2.24%) | 31,801 |
| 7 Jan 2020 | CNY | 11.34 | 11.65 | 11.34 | 11.4 | 11.4 | +0.045 (+0.40%) | 6,579 |
| 6 Jan 2020 | CNY | 11.365 | 11.375 | 11.14 | 11.355 | 11.355 | -0.035 (-0.31%) | 5,110 |
| 3 Jan 2020 | CNY | 11.53 | 11.54 | 11.375 | 11.39 | 11.39 | -0.31 (-2.65%) | 7,519 |
| 2 Jan 2020 | CNY | 11.4 | 11.73 | 11.385 | 11.7 | 11.7 | +0.265 (+2.32%) | 26,458 |
| 30 Dec 2019 | CNY | 11.405 | 11.46 | 11.36 | 11.435 | 11.435 | +0.03 (+0.26%) | 6,146 |
| 27 Dec 2019 | CNY | 11.215 | 11.48 | 11.215 | 11.405 | 11.405 | +0.325 (+2.93%) | 6,313 |
