| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | +0.32 (+2.59%) | 21,258,807 |
| 7 Jan 2020 | CNY | 12.24 | 12.43 | 12.12 | 12.37 | 12.37 | -0.01 (-0.08%) | 9,173,767 |
| 6 Jan 2020 | CNY | 12.07 | 12.74 | 12.03 | 12.38 | 12.38 | +0.16 (+1.31%) | 13,827,792 |
| 3 Jan 2020 | CNY | 11.91 | 12.24 | 11.82 | 12.22 | 12.22 | +0.3 (+2.52%) | 8,981,851 |
| 2 Jan 2020 | CNY | 11.72 | 12.02 | 11.65 | 11.92 | 11.92 | +0.35 (+3.03%) | 7,447,052 |
| 31 Dec 2019 | CNY | 11.63 | 11.78 | 11.52 | 11.57 | 11.57 | -0.13 (-1.11%) | 6,541,274 |
| 30 Dec 2019 | CNY | 11.83 | 11.89 | 11.35 | 11.7 | 11.7 | -0.32 (-2.66%) | 8,277,745 |
| 27 Dec 2019 | CNY | 12.38 | 12.54 | 11.89 | 12.02 | 12.02 | -0.28 (-2.28%) | 9,161,286 |
| 26 Dec 2019 | CNY | 12.32 | 12.48 | 12.13 | 12.3 | 12.3 | -0.12 (-0.97%) | 7,819,026 |
| 25 Dec 2019 | CNY | 12.09 | 12.67 | 12.09 | 12.42 | 12.42 | +0.31 (+2.56%) | 11,733,824 |
| 24 Dec 2019 | CNY | 11.8 | 12.17 | 11.7 | 12.11 | 12.11 | -0.18 (-1.46%) | 8,420,673 |
| 23 Dec 2019 | CNY | 12.09 | 13.09 | 12.04 | 12.29 | 12.29 | +0.23 (+1.91%) | 16,292,146 |
| 20 Dec 2019 | CNY | 12 | 12.33 | 11.91 | 12.06 | 12.06 | +0.06 (+0.50%) | 9,851,265 |
| 19 Dec 2019 | CNY | 12.14 | 12.19 | 11.85 | 12 | 12 | -0.27 (-2.20%) | 9,032,404 |
| 18 Dec 2019 | CNY | 12 | 12.35 | 11.96 | 12.27 | 12.27 | +0.28 (+2.34%) | 12,288,527 |
| 17 Dec 2019 | CNY | 11.83 | 12.45 | 11.79 | 11.99 | 11.99 | +0.21 (+1.78%) | 15,599,544 |
| 16 Dec 2019 | CNY | 11.57 | 11.83 | 11.52 | 11.78 | 11.78 | +0.08 (+0.68%) | 10,535,923 |
| 13 Dec 2019 | CNY | 11.67 | 11.95 | 11.48 | 11.7 | 11.7 | -0.27 (-2.26%) | 14,443,478 |
| 12 Dec 2019 | CNY | 10.8 | 11.97 | 10.78 | 11.97 | 11.97 | +1.09 (+10.02%) | 12,115,906 |
| 11 Dec 2019 | CNY | 10.75 | 11.12 | 10.64 | 10.88 | 10.88 | +0.07 (+0.65%) | 7,713,032 |
| 10 Dec 2019 | CNY | 10.68 | 10.84 | 10.6 | 10.81 | 10.81 | +0.13 (+1.22%) | 4,480,488 |
| 9 Dec 2019 | CNY | 10.8 | 10.87 | 10.63 | 10.68 | 10.68 | -0.12 (-1.11%) | 4,202,972 |
| 6 Dec 2019 | CNY | 10.68 | 10.82 | 10.61 | 10.8 | 10.8 | +0.08 (+0.75%) | 4,210,488 |
| 5 Dec 2019 | CNY | 10.59 | 10.85 | 10.5 | 10.72 | 10.72 | +0.18 (+1.71%) | 6,038,309 |
| 4 Dec 2019 | CNY | 10.4 | 10.68 | 10.35 | 10.54 | 10.54 | -0.01 (-0.09%) | 3,959,297 |
| 3 Dec 2019 | CNY | 10.21 | 10.56 | 10.14 | 10.55 | 10.55 | +0.19 (+1.83%) | 5,278,030 |
| 2 Dec 2019 | CNY | 10.25 | 10.49 | 10.25 | 10.36 | 10.36 | +0.04 (+0.39%) | 2,430,873 |
| 29 Nov 2019 | CNY | 10.46 | 10.48 | 10.16 | 10.32 | 10.32 | -0.18 (-1.71%) | 3,680,093 |
| 28 Nov 2019 | CNY | 10.35 | 10.96 | 10.31 | 10.5 | 10.5 | +0.29 (+2.84%) | 5,662,950 |
| 27 Nov 2019 | CNY | 10.18 | 10.23 | 10.15 | 10.21 | 10.21 | +0.03 (+0.29%) | 1,844,700 |
