| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 12.44 | 12.58 | 12.3 | 12.45 | 12.45 | +0.04 (+0.32%) | 12,809,460 |
| 15 Jan 2020 | CNY | 11.98 | 12.68 | 11.95 | 12.41 | 12.41 | +0.41 (+3.42%) | 27,370,398 |
| 14 Jan 2020 | CNY | 12 | 12 | 12 | 12 | 12 | -0.2 (-1.64%) | 13,753,577 |
| 13 Jan 2020 | CNY | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | +0.11 (+0.91%) | 14,323,937 |
| 10 Jan 2020 | CNY | 12.09 | 12.15 | 11.9 | 12.09 | 12.09 | +0.02 (+0.17%) | 11,708,014 |
| 9 Jan 2020 | CNY | 11.68 | 12.34 | 11.67 | 12.07 | 12.07 | +0.55 (+4.77%) | 20,948,409 |
| 8 Jan 2020 | CNY | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.42 (-3.52%) | 13,858,935 |
| 7 Jan 2020 | CNY | 11.67 | 11.94 | 11.67 | 11.94 | 11.94 | +0.27 (+2.31%) | 14,467,432 |
| 6 Jan 2020 | CNY | 11.44 | 11.75 | 11.41 | 11.67 | 11.67 | +0.14 (+1.21%) | 12,659,221 |
| 3 Jan 2020 | CNY | 11.51 | 11.58 | 11.39 | 11.53 | 11.53 | +0.01 (+0.09%) | 7,499,847 |
| 2 Jan 2020 | CNY | 11.4 | 11.56 | 11.35 | 11.52 | 11.52 | +0.17 (+1.50%) | 10,054,037 |
| 31 Dec 2019 | CNY | 11.18 | 11.39 | 11.15 | 11.35 | 11.35 | +0.17 (+1.52%) | 8,700,660 |
| 30 Dec 2019 | CNY | 11.1 | 11.27 | 10.93 | 11.18 | 11.18 | +0.04 (+0.36%) | 8,293,683 |
| 27 Dec 2019 | CNY | 11.35 | 11.38 | 11.13 | 11.14 | 11.14 | -0.19 (-1.68%) | 7,079,550 |
| 26 Dec 2019 | CNY | 11.29 | 11.33 | 11.21 | 11.33 | 11.33 | +0.04 (+0.35%) | 5,390,401 |
| 25 Dec 2019 | CNY | 11.22 | 11.39 | 11.16 | 11.29 | 11.29 | +0.07 (+0.62%) | 6,712,075 |
| 24 Dec 2019 | CNY | 11.16 | 11.26 | 11.08 | 11.22 | 11.22 | +0.1 (+0.90%) | 5,522,550 |
| 23 Dec 2019 | CNY | 11.45 | 11.5 | 11.03 | 11.12 | 11.12 | -0.37 (-3.22%) | 9,724,578 |
| 20 Dec 2019 | CNY | 11.82 | 11.82 | 11.44 | 11.49 | 11.49 | -0.31 (-2.63%) | 10,225,946 |
| 19 Dec 2019 | CNY | 11.68 | 11.85 | 11.63 | 11.8 | 11.8 | +0.12 (+1.03%) | 10,206,967 |
| 18 Dec 2019 | CNY | 11.67 | 11.87 | 11.57 | 11.68 | 11.68 | +0.05 (+0.43%) | 11,676,764 |
| 17 Dec 2019 | CNY | 11.6 | 11.72 | 11.5 | 11.63 | 11.63 | +0.1 (+0.87%) | 14,476,405 |
| 16 Dec 2019 | CNY | 11.39 | 11.53 | 11.33 | 11.53 | 11.53 | +0.22 (+1.95%) | 11,419,003 |
| 13 Dec 2019 | CNY | 11.33 | 11.37 | 11.21 | 11.31 | 11.31 | +0.07 (+0.62%) | 8,773,522 |
| 12 Dec 2019 | CNY | 11.27 | 11.34 | 11.18 | 11.24 | 11.24 | +0.01 (+0.09%) | 7,383,907 |
| 11 Dec 2019 | CNY | 11.35 | 11.43 | 11.2 | 11.23 | 11.23 | -0.12 (-1.06%) | 7,635,940 |
| 10 Dec 2019 | CNY | 11.12 | 11.38 | 11.07 | 11.35 | 11.35 | +0.2 (+1.79%) | 12,232,599 |
| 9 Dec 2019 | CNY | 10.95 | 11.25 | 10.92 | 11.15 | 11.15 | +0.21 (+1.92%) | 10,366,432 |
| 6 Dec 2019 | CNY | 10.91 | 10.94 | 10.82 | 10.94 | 10.94 | +0.04 (+0.37%) | 5,149,047 |
| 5 Dec 2019 | CNY | 10.76 | 10.92 | 10.73 | 10.9 | 10.9 | +0.14 (+1.30%) | 5,263,737 |
