| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2020 | CNY | 11.89 | 12.25 | 11.77 | 11.83 | 11.83 | -0.01 (-0.08%) | 24,205,479 |
| 12 Feb 2020 | CNY | 11.77 | 11.9 | 11.68 | 11.84 | 11.84 | +0.03 (+0.25%) | 18,195,376 |
| 11 Feb 2020 | CNY | 11.95 | 11.95 | 11.65 | 11.81 | 11.81 | -0.15 (-1.25%) | 25,759,920 |
| 10 Feb 2020 | CNY | 10.8 | 11.99 | 10.77 | 11.96 | 11.96 | +1.06 (+9.72%) | 35,003,899 |
| 7 Feb 2020 | CNY | 10.93 | 10.95 | 10.75 | 10.9 | 10.9 | -0.12 (-1.09%) | 13,443,451 |
| 6 Feb 2020 | CNY | 10.96 | 11.09 | 10.72 | 11.02 | 11.02 | +0.09 (+0.82%) | 16,584,891 |
| 5 Feb 2020 | CNY | 10.97 | 11.16 | 10.85 | 10.93 | 10.93 | -0.03 (-0.27%) | 19,578,928 |
| 4 Feb 2020 | CNY | 9.85 | 11.26 | 9.85 | 10.96 | 10.96 | +0.57 (+5.49%) | 31,890,964 |
| 3 Feb 2020 | CNY | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.15 (-9.97%) | 6,290,800 |
| 23 Jan 2020 | CNY | 12.07 | 12.1 | 11.42 | 11.54 | 11.54 | -0.6 (-4.94%) | 17,899,532 |
| 22 Jan 2020 | CNY | 11.93 | 12.19 | 11.8 | 12.14 | 12.14 | +0.14 (+1.17%) | 12,424,564 |
| 21 Jan 2020 | CNY | 12.68 | 12.71 | 11.96 | 12 | 12 | -0.7 (-5.51%) | 26,573,987 |
| 20 Jan 2020 | CNY | 12.4 | 12.74 | 12.4 | 12.7 | 12.7 | +0.3 (+2.42%) | 13,988,560 |
| 17 Jan 2020 | CNY | 12.46 | 12.52 | 12.35 | 12.4 | 12.4 | -0.01 (-0.08%) | 9,240,871 |
| 16 Jan 2020 | CNY | 12.49 | 12.52 | 12.22 | 12.41 | 12.41 | 0.0 (0.0%) | 11,041,373 |
| 15 Jan 2020 | CNY | 12.45 | 12.55 | 12.31 | 12.41 | 12.41 | -0.06 (-0.48%) | 11,993,230 |
| 14 Jan 2020 | CNY | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.12 (-0.95%) | 14,890,927 |
| 13 Jan 2020 | CNY | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.09 (-0.71%) | 17,634,483 |
| 10 Jan 2020 | CNY | 12.49 | 12.75 | 12.42 | 12.68 | 12.68 | +0.25 (+2.01%) | 19,467,923 |
| 9 Jan 2020 | CNY | 12.49 | 12.53 | 12.36 | 12.43 | 12.43 | +0.15 (+1.22%) | 12,819,794 |
| 8 Jan 2020 | CNY | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.46 (-3.61%) | 26,367,575 |
| 7 Jan 2020 | CNY | 12.53 | 12.92 | 12.53 | 12.74 | 12.74 | +0.15 (+1.19%) | 17,109,781 |
| 6 Jan 2020 | CNY | 12.54 | 12.75 | 12.44 | 12.59 | 12.59 | -0.05 (-0.40%) | 17,279,244 |
| 3 Jan 2020 | CNY | 12.63 | 12.84 | 12.53 | 12.64 | 12.64 | -0.12 (-0.94%) | 19,614,283 |
| 2 Jan 2020 | CNY | 12.75 | 13.1 | 12.59 | 12.76 | 12.76 | +0.21 (+1.67%) | 34,553,617 |
| 31 Dec 2019 | CNY | 12.35 | 12.73 | 11.97 | 12.55 | 12.55 | +0.28 (+2.28%) | 32,922,671 |
| 30 Dec 2019 | CNY | 11.71 | 12.47 | 11.71 | 12.27 | 12.27 | +0.73 (+6.33%) | 34,545,570 |
| 27 Dec 2019 | CNY | 11.73 | 11.82 | 11.54 | 11.54 | 11.54 | -0.19 (-1.62%) | 15,394,175 |
| 26 Dec 2019 | CNY | 11.59 | 11.79 | 11.57 | 11.73 | 11.73 | +0.14 (+1.21%) | 13,594,164 |
| 25 Dec 2019 | CNY | 11.63 | 11.69 | 11.42 | 11.59 | 11.59 | -0.03 (-0.26%) | 12,749,505 |
