| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 12.7 | 13.75 | 12.65 | 13.31 | 13.31 | +0.51 (+3.98%) | 101,472,011 |
| 15 Jan 2020 | CNY | 12.4 | 12.84 | 12.13 | 12.8 | 12.8 | +0.22 (+1.75%) | 61,063,732 |
| 14 Jan 2020 | CNY | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.47 (-3.60%) | 56,327,323 |
| 13 Jan 2020 | CNY | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | +0.63 (+5.07%) | 76,080,603 |
| 10 Jan 2020 | CNY | 12.36 | 12.66 | 12.26 | 12.42 | 12.42 | +0.08 (+0.65%) | 39,077,624 |
| 9 Jan 2020 | CNY | 12.35 | 12.48 | 12.16 | 12.34 | 12.34 | +0.18 (+1.48%) | 37,105,969 |
| 8 Jan 2020 | CNY | 12.16 | 12.16 | 12.15 | 12.16 | 12.16 | -0.62 (-4.85%) | 51,716,273 |
| 7 Jan 2020 | CNY | 12.93 | 12.96 | 12.44 | 12.78 | 12.78 | -0.12 (-0.93%) | 61,390,075 |
| 6 Jan 2020 | CNY | 12.64 | 12.97 | 12.51 | 12.9 | 12.9 | +0.02 (+0.16%) | 63,391,112 |
| 3 Jan 2020 | CNY | 12.35 | 13.23 | 12.33 | 12.88 | 12.88 | +0.47 (+3.79%) | 73,012,071 |
| 2 Jan 2020 | CNY | 12.29 | 12.66 | 12.1 | 12.41 | 12.41 | +0.21 (+1.72%) | 63,404,873 |
| 31 Dec 2019 | CNY | 12.19 | 12.69 | 12.07 | 12.2 | 12.2 | +0.23 (+1.92%) | 52,928,122 |
| 30 Dec 2019 | CNY | 12 | 12.18 | 11.6 | 11.97 | 11.97 | -0.23 (-1.89%) | 39,276,162 |
| 27 Dec 2019 | CNY | 12.39 | 12.49 | 12.14 | 12.2 | 12.2 | -0.38 (-3.02%) | 60,487,555 |
| 26 Dec 2019 | CNY | 12.36 | 12.6 | 12.08 | 12.58 | 12.58 | +0.33 (+2.69%) | 74,044,706 |
| 25 Dec 2019 | CNY | 12 | 12.95 | 11.95 | 12.25 | 12.25 | +0.31 (+2.60%) | 106,913,150 |
| 24 Dec 2019 | CNY | 11.76 | 12.04 | 11.5 | 11.94 | 11.94 | +0.44 (+3.83%) | 45,734,833 |
| 23 Dec 2019 | CNY | 11.94 | 12.08 | 11.5 | 11.5 | 11.5 | -0.62 (-5.12%) | 44,866,552 |
| 20 Dec 2019 | CNY | 12.19 | 12.26 | 11.91 | 12.12 | 12.12 | 0.0 (0.0%) | 51,557,533 |
| 19 Dec 2019 | CNY | 12.21 | 12.39 | 11.97 | 12.12 | 12.12 | -0.17 (-1.38%) | 58,977,553 |
| 18 Dec 2019 | CNY | 12.2 | 12.54 | 12.1 | 12.29 | 12.29 | -0.06 (-0.49%) | 78,017,279 |
| 17 Dec 2019 | CNY | 11.97 | 12.47 | 11.85 | 12.35 | 12.35 | +0.31 (+2.57%) | 93,110,227 |
| 16 Dec 2019 | CNY | 11.88 | 12.2 | 11.51 | 12.04 | 12.04 | +0.19 (+1.60%) | 94,291,259 |
| 13 Dec 2019 | CNY | 11.73 | 12.21 | 11.55 | 11.85 | 11.85 | +0.75 (+6.76%) | 131,065,992 |
| 12 Dec 2019 | CNY | 10.8 | 11.1 | 10.8 | 11.1 | 11.1 | +1.01 (+10.01%) | 69,571,875 |
| 11 Dec 2019 | CNY | 10.2 | 10.24 | 10.06 | 10.09 | 10.09 | -0.15 (-1.46%) | 17,943,493 |
| 10 Dec 2019 | CNY | 10 | 10.25 | 9.93 | 10.24 | 10.24 | +0.18 (+1.79%) | 27,368,568 |
| 9 Dec 2019 | CNY | 9.87 | 10.18 | 9.81 | 10.06 | 10.06 | +0.26 (+2.65%) | 28,262,281 |
| 6 Dec 2019 | CNY | 9.74 | 9.88 | 9.72 | 9.8 | 9.8 | +0.03 (+0.31%) | 16,425,491 |
| 5 Dec 2019 | CNY | 9.63 | 9.83 | 9.63 | 9.77 | 9.77 | +0.03 (+0.31%) | 17,599,668 |
