| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 10.98 | 11.24 | 10.98 | 11 | 11 | +0.05 (+0.46%) | 6,431,069 |
| 15 Jan 2020 | CNY | 11.03 | 11.09 | 10.93 | 10.95 | 10.95 | -0.11 (-0.99%) | 4,649,025 |
| 14 Jan 2020 | CNY | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.01 (-0.09%) | 5,651,673 |
| 13 Jan 2020 | CNY | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.01 (-0.09%) | 5,708,677 |
| 10 Jan 2020 | CNY | 11.16 | 11.28 | 11 | 11.08 | 11.08 | -0.08 (-0.72%) | 5,961,783 |
| 9 Jan 2020 | CNY | 11.08 | 11.27 | 11.08 | 11.16 | 11.16 | +0.21 (+1.92%) | 7,901,594 |
| 8 Jan 2020 | CNY | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.23 (-2.06%) | 14,304,143 |
| 7 Jan 2020 | CNY | 10.91 | 11.31 | 10.91 | 11.18 | 11.18 | +0.29 (+2.66%) | 14,263,196 |
| 6 Jan 2020 | CNY | 10.75 | 10.96 | 10.71 | 10.89 | 10.89 | +0.06 (+0.55%) | 8,312,970 |
| 3 Jan 2020 | CNY | 10.82 | 10.91 | 10.74 | 10.83 | 10.83 | +0.04 (+0.37%) | 6,600,896 |
| 2 Jan 2020 | CNY | 10.86 | 10.92 | 10.78 | 10.79 | 10.79 | 0.0 (0.0%) | 10,775,383 |
| 31 Dec 2019 | CNY | 10.59 | 10.81 | 10.58 | 10.79 | 10.79 | +0.15 (+1.41%) | 6,816,206 |
| 30 Dec 2019 | CNY | 10.55 | 10.65 | 10.42 | 10.64 | 10.64 | -0.06 (-0.56%) | 5,150,831 |
| 27 Dec 2019 | CNY | 10.82 | 10.87 | 10.66 | 10.7 | 10.7 | -0.12 (-1.11%) | 7,041,830 |
| 26 Dec 2019 | CNY | 10.56 | 10.83 | 10.56 | 10.82 | 10.82 | +0.25 (+2.37%) | 8,017,049 |
| 25 Dec 2019 | CNY | 10.61 | 10.68 | 10.52 | 10.57 | 10.57 | -0.03 (-0.28%) | 3,933,200 |
| 24 Dec 2019 | CNY | 10.37 | 10.62 | 10.37 | 10.6 | 10.6 | +0.23 (+2.22%) | 3,998,529 |
| 23 Dec 2019 | CNY | 10.61 | 10.66 | 10.35 | 10.37 | 10.37 | -0.25 (-2.35%) | 4,970,200 |
| 20 Dec 2019 | CNY | 10.71 | 10.76 | 10.62 | 10.62 | 10.62 | -0.11 (-1.03%) | 5,392,380 |
| 19 Dec 2019 | CNY | 10.55 | 10.77 | 10.54 | 10.73 | 10.73 | +0.18 (+1.71%) | 7,025,769 |
| 18 Dec 2019 | CNY | 10.58 | 10.67 | 10.54 | 10.55 | 10.55 | -0.06 (-0.57%) | 7,721,443 |
| 17 Dec 2019 | CNY | 10.45 | 10.65 | 10.42 | 10.61 | 10.61 | +0.15 (+1.43%) | 8,684,815 |
| 16 Dec 2019 | CNY | 10.45 | 10.47 | 10.33 | 10.46 | 10.46 | +0.11 (+1.06%) | 5,620,871 |
| 13 Dec 2019 | CNY | 10.22 | 10.38 | 10.22 | 10.35 | 10.35 | +0.17 (+1.67%) | 4,355,257 |
| 12 Dec 2019 | CNY | 10.26 | 10.28 | 10.17 | 10.18 | 10.18 | -0.1 (-0.97%) | 3,411,600 |
| 11 Dec 2019 | CNY | 10.25 | 10.33 | 10.24 | 10.28 | 10.28 | 0.0 (0.0%) | 2,618,395 |
| 10 Dec 2019 | CNY | 10.32 | 10.33 | 10.19 | 10.28 | 10.28 | -0.07 (-0.68%) | 3,368,769 |
| 9 Dec 2019 | CNY | 10.37 | 10.37 | 10.26 | 10.35 | 10.35 | +0.04 (+0.39%) | 3,829,336 |
| 6 Dec 2019 | CNY | 10.24 | 10.33 | 10.22 | 10.31 | 10.31 | +0.06 (+0.59%) | 3,487,274 |
| 5 Dec 2019 | CNY | 10.19 | 10.26 | 10.15 | 10.25 | 10.25 | +0.11 (+1.08%) | 3,637,179 |
