| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 10.74 | 10.95 | 10.63 | 10.85 | 10.85 | +0.12 (+1.12%) | 12,598,895 |
| 15 Jan 2020 | CNY | 10.79 | 10.8 | 10.61 | 10.73 | 10.73 | -0.11 (-1.01%) | 11,640,196 |
| 14 Jan 2020 | CNY | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.11 (-1.00%) | 12,474,371 |
| 13 Jan 2020 | CNY | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.17 (-1.53%) | 10,933,868 |
| 10 Jan 2020 | CNY | 11.09 | 11.24 | 11.08 | 11.12 | 11.12 | +0.02 (+0.18%) | 8,667,341 |
| 9 Jan 2020 | CNY | 11.1 | 11.23 | 11 | 11.1 | 11.1 | -0.09 (-0.80%) | 14,250,253 |
| 8 Jan 2020 | CNY | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | +0.02 (+0.18%) | 20,314,693 |
| 7 Jan 2020 | CNY | 11.08 | 11.34 | 11.04 | 11.17 | 11.17 | +0.03 (+0.27%) | 14,648,541 |
| 6 Jan 2020 | CNY | 11.03 | 11.2 | 10.94 | 11.14 | 11.14 | +0.21 (+1.92%) | 17,361,490 |
| 3 Jan 2020 | CNY | 10.81 | 11.04 | 10.77 | 10.93 | 10.93 | +0.14 (+1.30%) | 17,790,241 |
| 2 Jan 2020 | CNY | 10.66 | 10.89 | 10.65 | 10.79 | 10.79 | +0.16 (+1.51%) | 13,613,794 |
| 31 Dec 2019 | CNY | 10.56 | 10.65 | 10.48 | 10.63 | 10.63 | +0.07 (+0.66%) | 8,233,322 |
| 30 Dec 2019 | CNY | 10.48 | 10.57 | 10.31 | 10.56 | 10.56 | +0.06 (+0.57%) | 10,258,894 |
| 27 Dec 2019 | CNY | 10.51 | 10.56 | 10.44 | 10.5 | 10.5 | +0.03 (+0.29%) | 8,793,258 |
| 26 Dec 2019 | CNY | 10.55 | 10.57 | 10.42 | 10.47 | 10.47 | -0.06 (-0.57%) | 8,819,658 |
| 25 Dec 2019 | CNY | 10.6 | 10.6 | 10.47 | 10.53 | 10.53 | -0.07 (-0.66%) | 5,925,641 |
| 24 Dec 2019 | CNY | 10.54 | 10.7 | 10.54 | 10.6 | 10.6 | +0.06 (+0.57%) | 4,913,257 |
| 23 Dec 2019 | CNY | 10.7 | 10.83 | 10.54 | 10.54 | 10.54 | -0.18 (-1.68%) | 8,962,033 |
| 20 Dec 2019 | CNY | 10.83 | 10.89 | 10.7 | 10.72 | 10.72 | -0.15 (-1.38%) | 9,015,241 |
| 19 Dec 2019 | CNY | 10.93 | 10.93 | 10.81 | 10.87 | 10.87 | -0.01 (-0.09%) | 8,443,305 |
| 18 Dec 2019 | CNY | 10.78 | 11.02 | 10.75 | 10.88 | 10.88 | +0.13 (+1.21%) | 15,835,408 |
| 17 Dec 2019 | CNY | 10.65 | 10.84 | 10.58 | 10.75 | 10.75 | +0.14 (+1.32%) | 15,357,746 |
| 16 Dec 2019 | CNY | 10.42 | 10.68 | 10.34 | 10.61 | 10.61 | +0.22 (+2.12%) | 13,347,224 |
| 13 Dec 2019 | CNY | 10.27 | 10.45 | 10.25 | 10.39 | 10.39 | +0.15 (+1.46%) | 12,506,854 |
| 12 Dec 2019 | CNY | 10.23 | 10.3 | 10.16 | 10.24 | 10.24 | +0.01 (+0.10%) | 5,774,381 |
| 11 Dec 2019 | CNY | 10.27 | 10.28 | 10.17 | 10.23 | 10.23 | -0.05 (-0.49%) | 4,787,364 |
| 10 Dec 2019 | CNY | 10.31 | 10.38 | 10.27 | 10.28 | 10.28 | -0.09 (-0.87%) | 4,174,568 |
| 9 Dec 2019 | CNY | 10.32 | 10.43 | 10.26 | 10.37 | 10.37 | +0.07 (+0.68%) | 6,520,622 |
| 6 Dec 2019 | CNY | 10.36 | 10.37 | 10.25 | 10.3 | 10.3 | -0.01 (-0.10%) | 8,960,200 |
| 5 Dec 2019 | CNY | 10.3 | 10.35 | 10.22 | 10.31 | 10.31 | +0.1 (+0.98%) | 7,845,361 |
