| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | +0.06 (+0.43%) | 2,914,300 |
| 7 Jan 2020 | CNY | 13.74 | 13.86 | 13.69 | 13.82 | 13.82 | +0.11 (+0.80%) | 1,225,100 |
| 6 Jan 2020 | CNY | 13.67 | 13.78 | 13.61 | 13.71 | 13.71 | -0.03 (-0.22%) | 1,877,300 |
| 3 Jan 2020 | CNY | 13.81 | 13.84 | 13.62 | 13.74 | 13.74 | -0.07 (-0.51%) | 1,149,300 |
| 2 Jan 2020 | CNY | 13.66 | 13.84 | 13.61 | 13.81 | 13.81 | +0.21 (+1.54%) | 1,712,100 |
| 31 Dec 2019 | CNY | 13.43 | 13.78 | 13.39 | 13.6 | 13.6 | +0.12 (+0.89%) | 1,618,386 |
| 30 Dec 2019 | CNY | 13.4 | 13.49 | 13.13 | 13.48 | 13.48 | +0.12 (+0.90%) | 1,216,955 |
| 27 Dec 2019 | CNY | 13.47 | 13.48 | 13.31 | 13.36 | 13.36 | -0.06 (-0.45%) | 1,097,753 |
| 26 Dec 2019 | CNY | 13.44 | 13.45 | 13.26 | 13.42 | 13.42 | +0.04 (+0.30%) | 848,300 |
| 25 Dec 2019 | CNY | 13.3 | 13.53 | 13.27 | 13.38 | 13.38 | +0.12 (+0.90%) | 1,417,201 |
| 24 Dec 2019 | CNY | 12.95 | 13.29 | 12.95 | 13.26 | 13.26 | +0.32 (+2.47%) | 1,105,270 |
| 23 Dec 2019 | CNY | 13.28 | 13.28 | 12.94 | 12.94 | 12.94 | -0.26 (-1.97%) | 940,770 |
| 20 Dec 2019 | CNY | 13.29 | 13.46 | 13.2 | 13.2 | 13.2 | -0.08 (-0.60%) | 1,105,361 |
| 19 Dec 2019 | CNY | 13.21 | 13.39 | 13.17 | 13.28 | 13.28 | +0.07 (+0.53%) | 1,215,201 |
| 18 Dec 2019 | CNY | 13.22 | 13.29 | 13.18 | 13.21 | 13.21 | 0.0 (0.0%) | 895,758 |
| 17 Dec 2019 | CNY | 13.15 | 13.33 | 13.15 | 13.21 | 13.21 | +0.03 (+0.23%) | 1,415,672 |
| 16 Dec 2019 | CNY | 13.03 | 13.21 | 13 | 13.18 | 13.18 | +0.18 (+1.38%) | 1,035,972 |
| 13 Dec 2019 | CNY | 12.97 | 13.05 | 12.89 | 13 | 13 | +0.11 (+0.85%) | 662,943 |
| 12 Dec 2019 | CNY | 12.86 | 12.93 | 12.79 | 12.89 | 12.89 | 0.0 (0.0%) | 339,543 |
| 11 Dec 2019 | CNY | 12.93 | 12.98 | 12.83 | 12.89 | 12.89 | -0.08 (-0.62%) | 592,416 |
| 10 Dec 2019 | CNY | 13.1 | 13.1 | 12.87 | 12.97 | 12.97 | -0.04 (-0.31%) | 578,700 |
| 9 Dec 2019 | CNY | 13.06 | 13.06 | 12.94 | 13.01 | 13.01 | -0.03 (-0.23%) | 484,500 |
| 6 Dec 2019 | CNY | 13.08 | 13.15 | 12.95 | 13.04 | 13.04 | -0.06 (-0.46%) | 567,100 |
| 5 Dec 2019 | CNY | 12.96 | 13.15 | 12.92 | 13.1 | 13.1 | +0.14 (+1.08%) | 936,010 |
| 4 Dec 2019 | CNY | 12.73 | 13.2 | 12.7 | 12.96 | 12.96 | +0.25 (+1.97%) | 1,363,740 |
| 3 Dec 2019 | CNY | 12.58 | 12.73 | 12.53 | 12.71 | 12.71 | +0.09 (+0.71%) | 342,040 |
| 2 Dec 2019 | CNY | 12.59 | 12.65 | 12.57 | 12.62 | 12.62 | +0.04 (+0.32%) | 320,300 |
| 29 Nov 2019 | CNY | 12.46 | 12.6 | 12.42 | 12.58 | 12.58 | +0.08 (+0.64%) | 356,000 |
| 28 Nov 2019 | CNY | 12.6 | 12.6 | 12.47 | 12.5 | 12.5 | -0.03 (-0.24%) | 347,201 |
| 27 Nov 2019 | CNY | 12.59 | 12.59 | 12.48 | 12.53 | 12.53 | -0.03 (-0.24%) | 278,200 |
