| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 13.5 | 13.5 | 12 | 12.06 | 12.06 | -0.54 (-4.29%) | 5,650,642 |
| 15 Jan 2020 | CNY | 12.81 | 12.97 | 12.45 | 12.6 | 12.6 | -0.05 (-0.40%) | 3,449,180 |
| 14 Jan 2020 | CNY | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | +0.35 (+2.85%) | 4,002,310 |
| 13 Jan 2020 | CNY | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | -0.09 (-0.73%) | 4,266,417 |
| 10 Jan 2020 | CNY | 13.18 | 13.18 | 12.25 | 12.39 | 12.39 | -0.24 (-1.90%) | 3,783,536 |
| 9 Jan 2020 | CNY | 12.95 | 12.95 | 12.49 | 12.63 | 12.63 | -0.3 (-2.32%) | 3,985,532 |
| 8 Jan 2020 | CNY | 12.93 | 12.93 | 12.79 | 12.93 | 12.93 | -0.15 (-1.15%) | 1,875,301 |
| 7 Jan 2020 | CNY | 13.5 | 13.53 | 12.85 | 13.08 | 13.08 | -0.17 (-1.28%) | 3,858,874 |
| 6 Jan 2020 | CNY | 13.07 | 13.35 | 12.91 | 13.25 | 13.25 | +0.24 (+1.84%) | 5,280,997 |
| 3 Jan 2020 | CNY | 12.35 | 13.1 | 12.34 | 13.01 | 13.01 | +0.66 (+5.34%) | 4,896,021 |
| 2 Jan 2020 | CNY | 12.04 | 12.42 | 12.03 | 12.35 | 12.35 | +0.43 (+3.61%) | 1,551,036 |
| 31 Dec 2019 | CNY | 11.84 | 12.07 | 11.75 | 11.92 | 11.92 | +0.09 (+0.76%) | 2,121,514 |
| 30 Dec 2019 | CNY | 11.87 | 12.02 | 11.74 | 11.83 | 11.83 | -0.07 (-0.59%) | 1,206,020 |
| 27 Dec 2019 | CNY | 11.92 | 12.14 | 11.85 | 11.9 | 11.9 | +0.02 (+0.17%) | 1,538,111 |
| 26 Dec 2019 | CNY | 11.91 | 12.21 | 11.65 | 11.88 | 11.88 | -0.19 (-1.57%) | 1,998,300 |
| 25 Dec 2019 | CNY | 12.28 | 12.33 | 11.82 | 12.07 | 12.07 | -0.27 (-2.19%) | 2,620,000 |
| 24 Dec 2019 | CNY | 12.2 | 12.57 | 12.13 | 12.34 | 12.34 | +0.04 (+0.33%) | 1,952,696 |
| 23 Dec 2019 | CNY | 12.61 | 12.74 | 12.26 | 12.3 | 12.3 | -0.28 (-2.23%) | 1,717,856 |
| 20 Dec 2019 | CNY | 12.95 | 13.09 | 12.58 | 12.58 | 12.58 | -0.39 (-3.01%) | 1,502,800 |
| 19 Dec 2019 | CNY | 12.92 | 12.98 | 12.7 | 12.97 | 12.97 | +0.13 (+1.01%) | 1,352,238 |
| 18 Dec 2019 | CNY | 13.03 | 13.26 | 12.8 | 12.84 | 12.84 | -0.16 (-1.23%) | 2,385,742 |
| 17 Dec 2019 | CNY | 12.57 | 13.13 | 12.38 | 13 | 13 | +0.38 (+3.01%) | 2,603,408 |
| 16 Dec 2019 | CNY | 12.8 | 12.85 | 12.56 | 12.62 | 12.62 | -0.12 (-0.94%) | 1,886,100 |
| 13 Dec 2019 | CNY | 12.88 | 12.99 | 12.65 | 12.74 | 12.74 | -0.06 (-0.47%) | 1,047,610 |
| 12 Dec 2019 | CNY | 13 | 13.1 | 12.74 | 12.8 | 12.8 | -0.14 (-1.08%) | 1,797,300 |
| 11 Dec 2019 | CNY | 13.03 | 13.25 | 12.89 | 12.94 | 12.94 | -0.12 (-0.92%) | 1,646,114 |
| 10 Dec 2019 | CNY | 13.11 | 13.15 | 12.9 | 13.06 | 13.06 | -0.01 (-0.08%) | 1,325,123 |
| 9 Dec 2019 | CNY | 13.15 | 13.23 | 12.97 | 13.07 | 13.07 | -0.1 (-0.76%) | 1,884,684 |
| 6 Dec 2019 | CNY | 13.1 | 13.32 | 13.08 | 13.17 | 13.17 | -0.01 (-0.08%) | 1,388,500 |
| 5 Dec 2019 | CNY | 12.78 | 13.23 | 12.78 | 13.18 | 13.18 | +0.44 (+3.45%) | 2,505,311 |
