| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 10.49 | 10.8 | 10.03 | 10.71 | 10.71 | +0.36 (+3.48%) | 68,104,135 |
| 14 Jan 2020 | CNY | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.21 (-1.99%) | 98,257,672 |
| 13 Jan 2020 | CNY | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | +0.16 (+1.54%) | 91,390,323 |
| 10 Jan 2020 | CNY | 9.86 | 10.89 | 9.72 | 10.4 | 10.4 | +0.5 (+5.05%) | 143,967,924 |
| 9 Jan 2020 | CNY | 10.12 | 10.71 | 9.56 | 9.9 | 9.9 | -0.17 (-1.69%) | 147,016,747 |
| 8 Jan 2020 | CNY | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | +0.92 (+10.05%) | 9,747,575 |
| 7 Jan 2020 | CNY | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | +0.83 (+9.98%) | 7,006,009 |
| 6 Jan 2020 | CNY | 7.51 | 8.32 | 7.36 | 8.32 | 8.32 | +0.76 (+10.05%) | 47,921,553 |
| 3 Jan 2020 | CNY | 7.07 | 7.75 | 7.05 | 7.56 | 7.56 | +0.46 (+6.48%) | 40,727,427 |
| 2 Jan 2020 | CNY | 7.03 | 7.23 | 6.91 | 7.1 | 7.1 | +0.12 (+1.72%) | 32,757,859 |
| 31 Dec 2019 | CNY | 6.41 | 7.05 | 6.39 | 6.98 | 6.98 | +0.56 (+8.72%) | 37,673,827 |
| 30 Dec 2019 | CNY | 6.31 | 6.5 | 6.23 | 6.42 | 6.42 | +0.09 (+1.42%) | 16,415,508 |
| 27 Dec 2019 | CNY | 6.25 | 6.68 | 6.16 | 6.33 | 6.33 | +0.13 (+2.10%) | 38,141,287 |
| 26 Dec 2019 | CNY | 5.88 | 6.22 | 5.83 | 6.2 | 6.2 | +0.37 (+6.35%) | 26,904,356 |
| 25 Dec 2019 | CNY | 5.93 | 5.95 | 5.78 | 5.83 | 5.83 | -0.11 (-1.85%) | 10,385,714 |
| 24 Dec 2019 | CNY | 5.92 | 5.98 | 5.87 | 5.94 | 5.94 | +0.02 (+0.34%) | 7,708,291 |
| 23 Dec 2019 | CNY | 6.16 | 6.16 | 5.89 | 5.92 | 5.92 | -0.13 (-2.15%) | 9,080,828 |
| 20 Dec 2019 | CNY | 6.2 | 6.21 | 6.05 | 6.05 | 6.05 | -0.14 (-2.26%) | 8,257,741 |
| 19 Dec 2019 | CNY | 6.17 | 6.24 | 6.12 | 6.19 | 6.19 | +0.01 (+0.16%) | 9,336,696 |
| 18 Dec 2019 | CNY | 6.28 | 6.34 | 6.17 | 6.18 | 6.18 | -0.15 (-2.37%) | 15,244,931 |
| 17 Dec 2019 | CNY | 6.08 | 6.33 | 6.04 | 6.33 | 6.33 | +0.23 (+3.77%) | 20,380,047 |
| 16 Dec 2019 | CNY | 6.14 | 6.18 | 6.04 | 6.1 | 6.1 | -0.03 (-0.49%) | 10,692,958 |
| 13 Dec 2019 | CNY | 5.95 | 6.14 | 5.93 | 6.13 | 6.13 | +0.18 (+3.03%) | 10,923,101 |
| 12 Dec 2019 | CNY | 6 | 6.03 | 5.9 | 5.95 | 5.95 | -0.07 (-1.16%) | 8,422,937 |
| 11 Dec 2019 | CNY | 6.08 | 6.09 | 5.88 | 6.02 | 6.02 | -0.08 (-1.31%) | 15,701,317 |
| 10 Dec 2019 | CNY | 6.17 | 6.17 | 6 | 6.1 | 6.1 | -0.09 (-1.45%) | 10,950,276 |
| 9 Dec 2019 | CNY | 6.17 | 6.23 | 6.12 | 6.19 | 6.19 | +0.04 (+0.65%) | 8,710,310 |
| 6 Dec 2019 | CNY | 6.15 | 6.2 | 6.12 | 6.15 | 6.15 | 0.0 (0.0%) | 7,882,817 |
| 5 Dec 2019 | CNY | 6.17 | 6.2 | 6.11 | 6.15 | 6.15 | -0.01 (-0.16%) | 6,950,477 |
| 4 Dec 2019 | CNY | 6.23 | 6.23 | 6.12 | 6.16 | 6.16 | -0.09 (-1.44%) | 7,114,800 |
