| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2020 | CNY | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | +0.31 (+2.85%) | 32,435,270 |
| 13 Jan 2020 | CNY | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | +0.1 (+0.93%) | 10,950,635 |
| 10 Jan 2020 | CNY | 10.77 | 10.83 | 10.71 | 10.78 | 10.78 | +0.04 (+0.37%) | 9,810,721 |
| 9 Jan 2020 | CNY | 10.67 | 10.79 | 10.65 | 10.74 | 10.74 | +0.17 (+1.61%) | 11,031,819 |
| 8 Jan 2020 | CNY | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.31 (-2.85%) | 18,281,948 |
| 7 Jan 2020 | CNY | 10.8 | 10.91 | 10.77 | 10.88 | 10.88 | +0.1 (+0.93%) | 13,540,649 |
| 6 Jan 2020 | CNY | 10.75 | 10.92 | 10.68 | 10.78 | 10.78 | -0.04 (-0.37%) | 13,535,444 |
| 3 Jan 2020 | CNY | 10.8 | 10.85 | 10.7 | 10.82 | 10.82 | +0.02 (+0.19%) | 12,954,138 |
| 2 Jan 2020 | CNY | 10.76 | 10.84 | 10.6 | 10.8 | 10.8 | +0.07 (+0.65%) | 14,377,741 |
| 31 Dec 2019 | CNY | 10.4 | 10.86 | 10.39 | 10.73 | 10.73 | +0.3 (+2.88%) | 19,358,946 |
| 30 Dec 2019 | CNY | 10.31 | 10.45 | 10.23 | 10.43 | 10.43 | +0.06 (+0.58%) | 8,913,985 |
| 27 Dec 2019 | CNY | 10.52 | 10.6 | 10.35 | 10.37 | 10.37 | -0.2 (-1.89%) | 10,320,973 |
| 26 Dec 2019 | CNY | 10.53 | 10.58 | 10.46 | 10.57 | 10.57 | +0.05 (+0.48%) | 6,579,469 |
| 25 Dec 2019 | CNY | 10.52 | 10.68 | 10.45 | 10.52 | 10.52 | +0.03 (+0.29%) | 9,077,542 |
| 24 Dec 2019 | CNY | 10.42 | 10.53 | 10.41 | 10.49 | 10.49 | +0.09 (+0.87%) | 6,780,981 |
| 23 Dec 2019 | CNY | 10.73 | 10.77 | 10.38 | 10.4 | 10.4 | -0.33 (-3.08%) | 11,254,079 |
| 20 Dec 2019 | CNY | 11.08 | 11.1 | 10.72 | 10.73 | 10.73 | -0.35 (-3.16%) | 15,179,321 |
| 19 Dec 2019 | CNY | 10.7 | 11.15 | 10.7 | 11.08 | 11.08 | +0.35 (+3.26%) | 22,991,166 |
| 18 Dec 2019 | CNY | 10.67 | 10.91 | 10.61 | 10.73 | 10.73 | +0.05 (+0.47%) | 12,893,310 |
| 17 Dec 2019 | CNY | 10.43 | 10.72 | 10.41 | 10.68 | 10.68 | +0.25 (+2.40%) | 16,068,150 |
| 16 Dec 2019 | CNY | 10.46 | 10.48 | 10.29 | 10.43 | 10.43 | +0.05 (+0.48%) | 10,663,770 |
| 13 Dec 2019 | CNY | 10.27 | 10.41 | 10.27 | 10.38 | 10.38 | +0.14 (+1.37%) | 6,959,556 |
| 12 Dec 2019 | CNY | 10.3 | 10.3 | 10.21 | 10.24 | 10.24 | -0.03 (-0.29%) | 4,432,048 |
| 11 Dec 2019 | CNY | 10.38 | 10.4 | 10.25 | 10.27 | 10.27 | -0.15 (-1.44%) | 6,247,754 |
| 10 Dec 2019 | CNY | 10.48 | 10.48 | 10.36 | 10.42 | 10.42 | -0.09 (-0.86%) | 6,341,163 |
| 9 Dec 2019 | CNY | 10.4 | 10.53 | 10.32 | 10.51 | 10.51 | +0.13 (+1.25%) | 8,137,757 |
| 6 Dec 2019 | CNY | 10.39 | 10.41 | 10.29 | 10.38 | 10.38 | 0.0 (0.0%) | 5,227,129 |
| 5 Dec 2019 | CNY | 10.24 | 10.39 | 10.24 | 10.38 | 10.38 | +0.17 (+1.67%) | 8,212,451 |
| 4 Dec 2019 | CNY | 10.23 | 10.25 | 10.16 | 10.21 | 10.21 | -0.04 (-0.39%) | 4,506,746 |
| 3 Dec 2019 | CNY | 10.16 | 10.25 | 10.05 | 10.25 | 10.25 | +0.1 (+0.99%) | 5,492,077 |
