| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 10.88 | 10.88 | 10.69 | 10.74 | 10.74 | -0.1 (-0.92%) | 667,780 |
| 14 Jan 2020 | CNY | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | +0.01 (+0.09%) | 1,015,772 |
| 13 Jan 2020 | CNY | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.05 (-0.46%) | 837,521 |
| 10 Jan 2020 | CNY | 11.01 | 11.07 | 10.87 | 10.88 | 10.88 | -0.18 (-1.63%) | 1,201,900 |
| 9 Jan 2020 | CNY | 10.8 | 11.14 | 10.8 | 11.06 | 11.06 | +0.28 (+2.60%) | 1,784,160 |
| 8 Jan 2020 | CNY | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.15 (-1.37%) | 1,130,090 |
| 7 Jan 2020 | CNY | 10.87 | 10.93 | 10.85 | 10.93 | 10.93 | +0.06 (+0.55%) | 1,096,755 |
| 6 Jan 2020 | CNY | 10.84 | 10.94 | 10.76 | 10.87 | 10.87 | -0.03 (-0.28%) | 1,261,526 |
| 3 Jan 2020 | CNY | 10.85 | 10.97 | 10.84 | 10.9 | 10.9 | -0.15 (-1.36%) | 1,969,043 |
| 2 Jan 2020 | CNY | 11.3 | 11.49 | 11.04 | 11.05 | 11.05 | -0.03 (-0.27%) | 5,138,302 |
| 31 Dec 2019 | CNY | 11.01 | 11.14 | 10.84 | 11.08 | 11.08 | +0.08 (+0.73%) | 2,475,371 |
| 30 Dec 2019 | CNY | 10.73 | 11.06 | 10.7 | 11 | 11 | +0.27 (+2.52%) | 2,243,732 |
| 27 Dec 2019 | CNY | 10.56 | 10.94 | 10.51 | 10.73 | 10.73 | +0.19 (+1.80%) | 2,674,188 |
| 26 Dec 2019 | CNY | 10.48 | 10.59 | 10.43 | 10.54 | 10.54 | +0.1 (+0.96%) | 872,980 |
| 25 Dec 2019 | CNY | 10.29 | 10.48 | 10.26 | 10.44 | 10.44 | +0.08 (+0.77%) | 619,300 |
| 24 Dec 2019 | CNY | 10.24 | 10.41 | 10.24 | 10.36 | 10.36 | +0.14 (+1.37%) | 579,169 |
| 23 Dec 2019 | CNY | 10.5 | 10.55 | 10.21 | 10.22 | 10.22 | -0.34 (-3.22%) | 1,009,385 |
| 20 Dec 2019 | CNY | 10.51 | 10.68 | 10.51 | 10.56 | 10.56 | +0.05 (+0.48%) | 1,812,152 |
| 19 Dec 2019 | CNY | 10.49 | 10.57 | 10.48 | 10.51 | 10.51 | -0.14 (-1.31%) | 1,594,996 |
| 18 Dec 2019 | CNY | 10.43 | 10.66 | 10.42 | 10.65 | 10.65 | +0.08 (+0.76%) | 2,485,684 |
| 17 Dec 2019 | CNY | 10.4 | 10.8 | 10.32 | 10.57 | 10.57 | +0.34 (+3.32%) | 2,620,634 |
| 16 Dec 2019 | CNY | 10.09 | 10.27 | 10.09 | 10.23 | 10.23 | +0.05 (+0.49%) | 1,006,140 |
| 13 Dec 2019 | CNY | 10.23 | 10.31 | 10 | 10.18 | 10.18 | -0.05 (-0.49%) | 784,442 |
| 12 Dec 2019 | CNY | 10.38 | 10.42 | 10.2 | 10.23 | 10.23 | -0.2 (-1.92%) | 572,460 |
| 11 Dec 2019 | CNY | 10.46 | 10.49 | 10.35 | 10.43 | 10.43 | -0.03 (-0.29%) | 531,545 |
| 10 Dec 2019 | CNY | 10.38 | 10.47 | 10.33 | 10.46 | 10.46 | +0.06 (+0.58%) | 543,380 |
| 9 Dec 2019 | CNY | 10.36 | 10.45 | 10.36 | 10.4 | 10.4 | +0.03 (+0.29%) | 532,040 |
| 6 Dec 2019 | CNY | 10.29 | 10.39 | 10.27 | 10.37 | 10.37 | +0.02 (+0.19%) | 382,412 |
| 5 Dec 2019 | CNY | 10.25 | 10.37 | 10.18 | 10.35 | 10.35 | +0.19 (+1.87%) | 718,506 |
| 4 Dec 2019 | CNY | 10.21 | 10.28 | 10.15 | 10.16 | 10.16 | -0.06 (-0.59%) | 395,640 |
