| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 13.2813 | 13.4766 | 13.0469 | 13.2031 | 13.2031 | -0.016 (-0.12%) | 18,878,636 |
| 14 Jan 2020 | CNY | 13.2188 | 13.2188 | 13.2188 | 13.2188 | 13.2188 | -0.375 (-2.76%) | 26,092,627 |
| 13 Jan 2020 | CNY | 13.5938 | 13.5938 | 13.5938 | 13.5938 | 13.5938 | +0.758 (+5.90%) | 51,599,379 |
| 10 Jan 2020 | CNY | 12.7422 | 12.9297 | 12.5859 | 12.8359 | 12.8359 | +0.094 (+0.74%) | 25,031,955 |
| 9 Jan 2020 | CNY | 12.3828 | 12.8672 | 12.3828 | 12.7422 | 12.7422 | +0.398 (+3.23%) | 29,578,310 |
| 8 Jan 2020 | CNY | 12.3438 | 12.3438 | 12.3438 | 12.3438 | 12.3438 | +0.133 (+1.09%) | 28,320,203 |
| 7 Jan 2020 | CNY | 11.9375 | 12.2734 | 11.8984 | 12.2109 | 12.2109 | +0.234 (+1.96%) | 23,827,727 |
| 6 Jan 2020 | CNY | 11.7188 | 12.0469 | 11.6563 | 11.9766 | 11.9766 | +0.203 (+1.73%) | 23,577,975 |
| 3 Jan 2020 | CNY | 11.8984 | 11.9297 | 11.6328 | 11.7734 | 11.7734 | -0.125 (-1.05%) | 17,850,801 |
| 2 Jan 2020 | CNY | 11.8984 | 12.0781 | 11.8359 | 11.8984 | 11.8984 | -0.016 (-0.13%) | 20,845,576 |
| 31 Dec 2019 | CNY | 11.6016 | 12.0234 | 11.5625 | 11.9141 | 11.9141 | +0.25 (+2.14%) | 27,205,239 |
| 30 Dec 2019 | CNY | 11.4063 | 11.6953 | 11.2969 | 11.6641 | 11.6641 | +0.219 (+1.91%) | 17,023,655 |
| 27 Dec 2019 | CNY | 11.6016 | 11.6484 | 11.4141 | 11.4453 | 11.4453 | -0.141 (-1.21%) | 13,602,485 |
| 26 Dec 2019 | CNY | 11.6016 | 11.6406 | 11.4609 | 11.5859 | 11.5859 | +0.016 (+0.13%) | 11,145,281 |
| 25 Dec 2019 | CNY | 11.3516 | 11.7188 | 11.3516 | 11.5703 | 11.5703 | +0.148 (+1.30%) | 19,405,198 |
| 24 Dec 2019 | CNY | 11.2266 | 11.4219 | 11.2266 | 11.4219 | 11.4219 | +0.156 (+1.39%) | 11,428,427 |
| 23 Dec 2019 | CNY | 11.3516 | 11.4844 | 11.25 | 11.2656 | 11.2656 | -0.117 (-1.03%) | 12,828,294 |
| 20 Dec 2019 | CNY | 11.6484 | 11.6641 | 11.375 | 11.3828 | 11.3828 | -0.227 (-1.95%) | 12,774,080 |
| 19 Dec 2019 | CNY | 11.6016 | 11.6328 | 11.4766 | 11.6094 | 11.6094 | +0.102 (+0.88%) | 13,932,382 |
| 18 Dec 2019 | CNY | 11.7422 | 11.7891 | 11.4844 | 11.5078 | 11.5078 | -0.242 (-2.06%) | 22,908,564 |
| 17 Dec 2019 | CNY | 11.6797 | 11.8281 | 11.6016 | 11.75 | 11.75 | +0.094 (+0.80%) | 30,015,742 |
| 16 Dec 2019 | CNY | 11.1875 | 11.7344 | 11.1875 | 11.6563 | 11.6563 | +0.555 (+5.00%) | 57,062,736 |
| 13 Dec 2019 | CNY | 10.9609 | 11.1328 | 10.8672 | 11.1016 | 11.1016 | +0.25 (+2.30%) | 22,457,798 |
| 12 Dec 2019 | CNY | 10.875 | 11.0313 | 10.7969 | 10.8516 | 10.8516 | -0.078 (-0.71%) | 15,165,440 |
| 11 Dec 2019 | CNY | 10.7734 | 11.1484 | 10.7422 | 10.9297 | 10.9297 | +0.125 (+1.16%) | 23,878,204 |
| 10 Dec 2019 | CNY | 10.8672 | 10.875 | 10.7188 | 10.8047 | 10.8047 | -0.078 (-0.72%) | 11,643,973 |
| 9 Dec 2019 | CNY | 11.0313 | 11.0938 | 10.8594 | 10.8828 | 10.8828 | -0.188 (-1.69%) | 11,671,417 |
| 6 Dec 2019 | CNY | 10.9922 | 11.125 | 10.9688 | 11.0703 | 11.0703 | +0.078 (+0.71%) | 11,611,505 |
| 5 Dec 2019 | CNY | 10.9375 | 11.0625 | 10.9297 | 10.9922 | 10.9922 | +0.016 (+0.14%) | 10,009,575 |
| 4 Dec 2019 | CNY | 10.9375 | 11 | 10.8828 | 10.9766 | 10.9766 | -0.023 (-0.21%) | 7,632,147 |
