| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 12.86 | 13.06 | 12.63 | 12.82 | 12.82 | +0.01 (+0.08%) | 25,933,679 |
| 15 Jan 2020 | CNY | 12.39 | 12.87 | 12.33 | 12.81 | 12.81 | +0.36 (+2.89%) | 29,833,229 |
| 14 Jan 2020 | CNY | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.16 (-1.27%) | 20,656,266 |
| 13 Jan 2020 | CNY | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | +0.46 (+3.79%) | 27,755,649 |
| 10 Jan 2020 | CNY | 12.38 | 12.43 | 12.07 | 12.15 | 12.15 | -0.2 (-1.62%) | 18,563,727 |
| 9 Jan 2020 | CNY | 12.3 | 12.47 | 12.19 | 12.35 | 12.35 | +0.18 (+1.48%) | 23,807,750 |
| 8 Jan 2020 | CNY | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.48 (-3.79%) | 32,406,786 |
| 7 Jan 2020 | CNY | 12.04 | 12.73 | 12.02 | 12.65 | 12.65 | +0.57 (+4.72%) | 39,368,752 |
| 6 Jan 2020 | CNY | 11.6 | 12.27 | 11.5 | 12.08 | 12.08 | +0.47 (+4.05%) | 36,110,078 |
| 3 Jan 2020 | CNY | 11.58 | 11.83 | 11.52 | 11.61 | 11.61 | +0.06 (+0.52%) | 17,145,400 |
| 2 Jan 2020 | CNY | 11.4 | 11.6 | 11.27 | 11.55 | 11.55 | +0.31 (+2.76%) | 19,174,487 |
| 31 Dec 2019 | CNY | 11.2 | 11.38 | 11.18 | 11.24 | 11.24 | +0.03 (+0.27%) | 10,968,424 |
| 30 Dec 2019 | CNY | 11 | 11.21 | 10.75 | 11.21 | 11.21 | +0.12 (+1.08%) | 13,929,274 |
| 27 Dec 2019 | CNY | 11.38 | 11.43 | 11.02 | 11.09 | 11.09 | -0.25 (-2.20%) | 16,031,758 |
| 26 Dec 2019 | CNY | 11.19 | 11.48 | 11.18 | 11.34 | 11.34 | +0.15 (+1.34%) | 15,940,731 |
| 25 Dec 2019 | CNY | 11.15 | 11.26 | 11.06 | 11.19 | 11.19 | +0.03 (+0.27%) | 14,397,288 |
| 24 Dec 2019 | CNY | 11.2 | 11.25 | 10.98 | 11.16 | 11.16 | +0.04 (+0.36%) | 16,447,286 |
| 23 Dec 2019 | CNY | 11.57 | 11.57 | 11.1 | 11.12 | 11.12 | -0.53 (-4.55%) | 20,191,857 |
| 20 Dec 2019 | CNY | 12.05 | 12.11 | 11.62 | 11.65 | 11.65 | -0.42 (-3.48%) | 20,224,876 |
| 19 Dec 2019 | CNY | 12.17 | 12.28 | 11.99 | 12.07 | 12.07 | -0.1 (-0.82%) | 15,189,356 |
| 18 Dec 2019 | CNY | 12.39 | 12.43 | 12.14 | 12.17 | 12.17 | -0.18 (-1.46%) | 22,593,134 |
| 17 Dec 2019 | CNY | 12.22 | 12.49 | 12.14 | 12.35 | 12.35 | +0.16 (+1.31%) | 24,084,136 |
| 16 Dec 2019 | CNY | 11.95 | 12.24 | 11.88 | 12.19 | 12.19 | +0.25 (+2.09%) | 19,628,871 |
| 13 Dec 2019 | CNY | 12.08 | 12.1 | 11.78 | 11.94 | 11.94 | +0.03 (+0.25%) | 16,059,025 |
| 12 Dec 2019 | CNY | 11.91 | 12.05 | 11.81 | 11.91 | 11.91 | +0.08 (+0.68%) | 17,307,233 |
| 11 Dec 2019 | CNY | 11.85 | 12.16 | 11.77 | 11.83 | 11.83 | -0.05 (-0.42%) | 15,538,025 |
| 10 Dec 2019 | CNY | 11.76 | 11.92 | 11.61 | 11.88 | 11.88 | +0.03 (+0.25%) | 17,503,085 |
| 9 Dec 2019 | CNY | 11.58 | 11.85 | 11.52 | 11.85 | 11.85 | +0.25 (+2.16%) | 16,119,405 |
| 6 Dec 2019 | CNY | 11.48 | 11.64 | 11.34 | 11.6 | 11.6 | +0.1 (+0.87%) | 18,795,038 |
| 5 Dec 2019 | CNY | 11.32 | 11.68 | 11.26 | 11.5 | 11.5 | +0.19 (+1.68%) | 19,596,741 |
