| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 10.7 | 10.76 | 10.35 | 10.39 | 10.39 | -0.44 (-4.06%) | 59,022,454 |
| 7 Jan 2020 | CNY | 10.56 | 10.9 | 10.48 | 10.83 | 10.83 | +0.32 (+3.04%) | 72,018,300 |
| 6 Jan 2020 | CNY | 10.47 | 10.68 | 10.36 | 10.51 | 10.51 | -0.04 (-0.38%) | 52,598,635 |
| 3 Jan 2020 | CNY | 10.39 | 10.55 | 10.29 | 10.55 | 10.55 | +0.17 (+1.64%) | 49,583,005 |
| 2 Jan 2020 | CNY | 10.17 | 10.42 | 10.1 | 10.38 | 10.38 | +0.31 (+3.08%) | 49,332,714 |
| 31 Dec 2019 | CNY | 10.1 | 10.21 | 10 | 10.07 | 10.07 | -0.08 (-0.79%) | 25,429,773 |
| 30 Dec 2019 | CNY | 9.87 | 10.17 | 9.59 | 10.15 | 10.15 | +0.19 (+1.91%) | 38,187,327 |
| 27 Dec 2019 | CNY | 10.2 | 10.26 | 9.96 | 9.96 | 9.96 | -0.26 (-2.54%) | 34,929,553 |
| 26 Dec 2019 | CNY | 10.29 | 10.29 | 10.12 | 10.22 | 10.22 | +0.01 (+0.10%) | 25,342,701 |
| 25 Dec 2019 | CNY | 10.02 | 10.27 | 9.97 | 10.21 | 10.21 | +0.21 (+2.10%) | 33,905,191 |
| 24 Dec 2019 | CNY | 9.98 | 10.07 | 9.88 | 10 | 10 | +0.09 (+0.91%) | 23,831,101 |
| 23 Dec 2019 | CNY | 10.24 | 10.26 | 9.89 | 9.91 | 9.91 | -0.32 (-3.13%) | 38,423,478 |
| 20 Dec 2019 | CNY | 10.66 | 10.71 | 10.23 | 10.23 | 10.23 | -0.45 (-4.21%) | 49,072,396 |
| 19 Dec 2019 | CNY | 10.64 | 10.81 | 10.61 | 10.68 | 10.68 | +0.03 (+0.28%) | 37,632,277 |
| 18 Dec 2019 | CNY | 10.8 | 10.95 | 10.64 | 10.65 | 10.65 | -0.19 (-1.75%) | 59,982,834 |
| 17 Dec 2019 | CNY | 10.53 | 11.06 | 10.4 | 10.84 | 10.84 | +0.35 (+3.34%) | 88,621,071 |
| 16 Dec 2019 | CNY | 10.32 | 10.49 | 10.23 | 10.49 | 10.49 | +0.22 (+2.14%) | 53,276,818 |
| 13 Dec 2019 | CNY | 10.25 | 10.3 | 10.12 | 10.27 | 10.27 | +0.14 (+1.38%) | 45,169,588 |
| 12 Dec 2019 | CNY | 10.06 | 10.28 | 9.96 | 10.13 | 10.13 | +0.06 (+0.60%) | 42,079,859 |
| 11 Dec 2019 | CNY | 10.13 | 10.44 | 10.05 | 10.07 | 10.07 | -0.08 (-0.79%) | 52,621,115 |
| 10 Dec 2019 | CNY | 10.19 | 10.23 | 10.01 | 10.15 | 10.15 | -0.08 (-0.78%) | 43,127,205 |
| 9 Dec 2019 | CNY | 10.08 | 10.38 | 9.99 | 10.23 | 10.23 | +0.12 (+1.19%) | 61,361,748 |
| 6 Dec 2019 | CNY | 10.01 | 10.19 | 9.9 | 10.11 | 10.11 | +0.1 (+1.00%) | 46,830,431 |
| 5 Dec 2019 | CNY | 9.97 | 10.14 | 9.9 | 10.01 | 10.01 | +0.11 (+1.11%) | 53,536,404 |
| 4 Dec 2019 | CNY | 9.72 | 9.94 | 9.67 | 9.9 | 9.9 | +0.08 (+0.81%) | 36,449,995 |
| 3 Dec 2019 | CNY | 9.66 | 9.82 | 9.36 | 9.82 | 9.82 | +0.03 (+0.31%) | 51,216,576 |
| 2 Dec 2019 | CNY | 9.91 | 9.96 | 9.76 | 9.79 | 9.79 | -0.11 (-1.11%) | 29,621,046 |
| 29 Nov 2019 | CNY | 10.01 | 10.03 | 9.81 | 9.9 | 9.9 | -0.14 (-1.39%) | 31,374,362 |
| 28 Nov 2019 | CNY | 9.84 | 10.15 | 9.81 | 10.04 | 10.04 | +0.13 (+1.31%) | 48,504,140 |
| 27 Nov 2019 | CNY | 9.88 | 10.02 | 9.77 | 9.91 | 9.91 | +0.06 (+0.61%) | 36,176,441 |
