| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 12.31 | 12.49 | 11.93 | 12 | 12 | -0.31 (-2.52%) | 8,621,182 |
| 15 Jan 2020 | CNY | 12.15 | 12.52 | 12.04 | 12.31 | 12.31 | +0.21 (+1.74%) | 11,163,349 |
| 14 Jan 2020 | CNY | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | +0.06 (+0.50%) | 9,287,636 |
| 13 Jan 2020 | CNY | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | +0.12 (+1.01%) | 7,228,737 |
| 10 Jan 2020 | CNY | 11.68 | 12.15 | 11.68 | 11.92 | 11.92 | +0.28 (+2.41%) | 9,795,709 |
| 9 Jan 2020 | CNY | 11.8 | 11.87 | 11.56 | 11.64 | 11.64 | -0.05 (-0.43%) | 4,647,196 |
| 8 Jan 2020 | CNY | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.08 (-0.68%) | 6,170,658 |
| 7 Jan 2020 | CNY | 11.59 | 11.87 | 11.52 | 11.77 | 11.77 | +0.23 (+1.99%) | 6,558,108 |
| 6 Jan 2020 | CNY | 11.24 | 11.63 | 11.18 | 11.54 | 11.54 | +0.27 (+2.40%) | 8,820,915 |
| 3 Jan 2020 | CNY | 11.12 | 11.45 | 11.12 | 11.27 | 11.27 | +0.14 (+1.26%) | 6,334,762 |
| 2 Jan 2020 | CNY | 11.06 | 11.25 | 11.06 | 11.13 | 11.13 | +0.17 (+1.55%) | 4,774,875 |
| 31 Dec 2019 | CNY | 10.89 | 11.02 | 10.78 | 10.96 | 10.96 | +0.07 (+0.64%) | 3,091,904 |
| 30 Dec 2019 | CNY | 10.76 | 10.91 | 10.62 | 10.89 | 10.89 | 0.0 (0.0%) | 3,027,300 |
| 27 Dec 2019 | CNY | 10.94 | 11.05 | 10.86 | 10.89 | 10.89 | -0.06 (-0.55%) | 3,687,100 |
| 26 Dec 2019 | CNY | 10.86 | 10.99 | 10.79 | 10.95 | 10.95 | +0.15 (+1.39%) | 2,969,945 |
| 25 Dec 2019 | CNY | 10.88 | 11.01 | 10.75 | 10.8 | 10.8 | -0.14 (-1.28%) | 3,907,206 |
| 24 Dec 2019 | CNY | 10.94 | 10.97 | 10.82 | 10.94 | 10.94 | +0.06 (+0.55%) | 2,002,190 |
| 23 Dec 2019 | CNY | 11.07 | 11.2 | 10.86 | 10.88 | 10.88 | -0.21 (-1.89%) | 4,016,864 |
| 20 Dec 2019 | CNY | 11.35 | 11.45 | 11.06 | 11.09 | 11.09 | -0.21 (-1.86%) | 5,134,441 |
| 19 Dec 2019 | CNY | 11.2 | 11.41 | 11.16 | 11.3 | 11.3 | +0.1 (+0.89%) | 6,095,976 |
| 18 Dec 2019 | CNY | 11.23 | 11.32 | 11.17 | 11.2 | 11.2 | -0.08 (-0.71%) | 4,709,583 |
| 17 Dec 2019 | CNY | 11.05 | 11.33 | 10.97 | 11.28 | 11.28 | +0.18 (+1.62%) | 8,315,618 |
| 16 Dec 2019 | CNY | 11.23 | 11.23 | 10.98 | 11.1 | 11.1 | +0.07 (+0.63%) | 6,887,759 |
| 13 Dec 2019 | CNY | 11.11 | 11.21 | 10.88 | 11.03 | 11.03 | +0.14 (+1.29%) | 7,807,957 |
| 12 Dec 2019 | CNY | 10.95 | 11.05 | 10.86 | 10.89 | 10.89 | -0.12 (-1.09%) | 2,768,598 |
| 11 Dec 2019 | CNY | 10.91 | 11.13 | 10.9 | 11.01 | 11.01 | +0.1 (+0.92%) | 3,950,300 |
| 10 Dec 2019 | CNY | 10.87 | 10.95 | 10.73 | 10.91 | 10.91 | +0.05 (+0.46%) | 2,800,333 |
| 9 Dec 2019 | CNY | 10.85 | 10.92 | 10.8 | 10.86 | 10.86 | +0.01 (+0.09%) | 2,789,460 |
| 6 Dec 2019 | CNY | 10.66 | 10.85 | 10.66 | 10.85 | 10.85 | +0.14 (+1.31%) | 3,338,427 |
| 5 Dec 2019 | CNY | 10.62 | 10.73 | 10.59 | 10.71 | 10.71 | +0.1 (+0.94%) | 2,886,600 |
