| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 13.17 | 13.17 | 12.92 | 13.01 | 13.01 | -0.05 (-0.38%) | 1,812,268 |
| 15 Jan 2020 | CNY | 13.2 | 13.25 | 12.95 | 13.06 | 13.06 | -0.09 (-0.68%) | 1,987,763 |
| 14 Jan 2020 | CNY | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.26 (-1.94%) | 3,446,847 |
| 13 Jan 2020 | CNY | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | +0.24 (+1.82%) | 4,998,500 |
| 10 Jan 2020 | CNY | 13.33 | 13.45 | 13.06 | 13.17 | 13.17 | -0.02 (-0.15%) | 4,215,800 |
| 9 Jan 2020 | CNY | 12.88 | 13.19 | 12.84 | 13.19 | 13.19 | +0.46 (+3.61%) | 5,036,102 |
| 8 Jan 2020 | CNY | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.62 (-4.64%) | 5,351,430 |
| 7 Jan 2020 | CNY | 13.19 | 13.38 | 13.11 | 13.35 | 13.35 | +0.14 (+1.06%) | 4,850,449 |
| 6 Jan 2020 | CNY | 13.1 | 13.35 | 12.71 | 13.21 | 13.21 | +0.01 (+0.08%) | 4,610,200 |
| 3 Jan 2020 | CNY | 13.21 | 13.56 | 13.06 | 13.2 | 13.2 | +0.14 (+1.07%) | 6,743,900 |
| 2 Jan 2020 | CNY | 12.89 | 13.23 | 12.75 | 13.06 | 13.06 | +0.33 (+2.59%) | 5,773,668 |
| 31 Dec 2019 | CNY | 13.1 | 13.19 | 12.7 | 12.73 | 12.73 | -0.48 (-3.63%) | 4,417,231 |
| 30 Dec 2019 | CNY | 12.71 | 13.23 | 11.91 | 13.21 | 13.21 | +0.25 (+1.93%) | 6,371,113 |
| 27 Dec 2019 | CNY | 13.27 | 13.38 | 12.91 | 12.96 | 12.96 | -0.3 (-2.26%) | 4,052,415 |
| 26 Dec 2019 | CNY | 13.15 | 13.33 | 13.06 | 13.26 | 13.26 | +0.08 (+0.61%) | 2,847,053 |
| 25 Dec 2019 | CNY | 13.14 | 13.35 | 13.03 | 13.18 | 13.18 | +0.06 (+0.46%) | 3,194,230 |
| 24 Dec 2019 | CNY | 13.17 | 13.24 | 12.9 | 13.12 | 13.12 | +0.1 (+0.77%) | 3,506,500 |
| 23 Dec 2019 | CNY | 13.34 | 13.42 | 13.01 | 13.02 | 13.02 | -0.39 (-2.91%) | 4,151,400 |
| 20 Dec 2019 | CNY | 13.86 | 14.08 | 13.39 | 13.41 | 13.41 | -0.64 (-4.56%) | 6,589,980 |
| 19 Dec 2019 | CNY | 14.45 | 14.63 | 14.01 | 14.05 | 14.05 | -0.4 (-2.77%) | 8,480,284 |
| 18 Dec 2019 | CNY | 14.1 | 14.62 | 13.8 | 14.45 | 14.45 | +0.36 (+2.56%) | 11,571,602 |
| 17 Dec 2019 | CNY | 14.14 | 14.25 | 13.98 | 14.09 | 14.09 | 0.0 (0.0%) | 6,749,202 |
| 16 Dec 2019 | CNY | 13.91 | 14.35 | 13.6 | 14.09 | 14.09 | +0.02 (+0.14%) | 7,034,740 |
| 13 Dec 2019 | CNY | 14.3 | 14.61 | 14.01 | 14.07 | 14.07 | -0.59 (-4.02%) | 9,124,562 |
| 12 Dec 2019 | CNY | 14.23 | 14.84 | 13.85 | 14.66 | 14.66 | +0.26 (+1.81%) | 14,431,034 |
| 11 Dec 2019 | CNY | 13.51 | 14.69 | 13.41 | 14.4 | 14.4 | +0.54 (+3.90%) | 13,570,386 |
| 10 Dec 2019 | CNY | 13.93 | 13.96 | 13.21 | 13.86 | 13.86 | -0.13 (-0.93%) | 8,679,900 |
| 9 Dec 2019 | CNY | 13.75 | 14 | 13.51 | 13.99 | 13.99 | +0.31 (+2.27%) | 8,406,714 |
| 6 Dec 2019 | CNY | 13.64 | 13.98 | 13.42 | 13.68 | 13.68 | +0.01 (+0.07%) | 6,104,534 |
| 5 Dec 2019 | CNY | 13.27 | 13.83 | 13.23 | 13.67 | 13.67 | +0.39 (+2.94%) | 8,469,700 |
