| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | CNY | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.49 (-9.97%) | 1,022,400 |
| 14 Jan 2020 | CNY | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -1.66 (-10.00%) | 6,354,800 |
| 13 Jan 2020 | CNY | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | -1.23 (-6.90%) | 34,948,764 |
| 10 Jan 2020 | CNY | 16.58 | 17.85 | 16 | 17.83 | 17.83 | +1.6 (+9.86%) | 7,843,429 |
| 9 Jan 2020 | CNY | 15.05 | 16.23 | 14.87 | 16.23 | 16.23 | +1.48 (+10.03%) | 9,177,521 |
| 8 Jan 2020 | CNY | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.38 (-2.51%) | 5,441,847 |
| 7 Jan 2020 | CNY | 15.15 | 15.88 | 14.43 | 15.13 | 15.13 | -0.05 (-0.33%) | 8,831,308 |
| 6 Jan 2020 | CNY | 14.1 | 15.2 | 13.76 | 15.18 | 15.18 | +0.71 (+4.91%) | 10,705,243 |
| 3 Jan 2020 | CNY | 13.53 | 14.47 | 13.35 | 14.47 | 14.47 | +1.32 (+10.04%) | 14,090,646 |
| 2 Jan 2020 | CNY | 12.13 | 13.15 | 12 | 13.15 | 13.15 | +1.2 (+10.04%) | 11,715,087 |
| 31 Dec 2019 | CNY | 12.02 | 12.4 | 11.42 | 11.95 | 11.95 | +0.05 (+0.42%) | 8,422,893 |
| 30 Dec 2019 | CNY | 11.52 | 12.7 | 11.38 | 11.9 | 11.9 | +0.06 (+0.51%) | 12,876,255 |
| 27 Dec 2019 | CNY | 10.75 | 11.84 | 10.66 | 11.84 | 11.84 | +1.08 (+10.04%) | 18,936,440 |
| 26 Dec 2019 | CNY | 9.79 | 10.76 | 9.75 | 10.76 | 10.76 | +0.98 (+10.02%) | 12,048,880 |
| 25 Dec 2019 | CNY | 9.64 | 9.79 | 9.54 | 9.78 | 9.78 | +0.11 (+1.14%) | 3,992,001 |
| 24 Dec 2019 | CNY | 9.75 | 9.79 | 9.56 | 9.67 | 9.67 | -0.12 (-1.23%) | 4,404,115 |
| 23 Dec 2019 | CNY | 10.18 | 10.2 | 9.7 | 9.79 | 9.79 | -0.85 (-7.99%) | 7,928,703 |
| 20 Dec 2019 | CNY | 12.56 | 12.56 | 10.61 | 10.64 | 10.64 | -1.15 (-9.75%) | 16,605,181 |
| 19 Dec 2019 | CNY | 10.7 | 11.79 | 10.58 | 11.79 | 11.79 | +1.07 (+9.98%) | 22,450,077 |
| 18 Dec 2019 | CNY | 10.7 | 10.78 | 10.54 | 10.72 | 10.72 | +0.02 (+0.19%) | 1,335,612 |
| 17 Dec 2019 | CNY | 10.77 | 10.78 | 10.66 | 10.7 | 10.7 | -0.08 (-0.74%) | 854,700 |
| 16 Dec 2019 | CNY | 10.97 | 10.98 | 10.66 | 10.78 | 10.78 | -0.02 (-0.19%) | 1,310,873 |
| 13 Dec 2019 | CNY | 10.63 | 10.82 | 10.59 | 10.8 | 10.8 | +0.19 (+1.79%) | 932,563 |
| 12 Dec 2019 | CNY | 10.68 | 10.78 | 10.58 | 10.61 | 10.61 | -0.18 (-1.67%) | 999,900 |
| 11 Dec 2019 | CNY | 10.79 | 10.85 | 10.68 | 10.79 | 10.79 | -0.1 (-0.92%) | 927,600 |
| 10 Dec 2019 | CNY | 10.64 | 10.9 | 10.5 | 10.89 | 10.89 | +0.12 (+1.11%) | 2,273,926 |
| 9 Dec 2019 | CNY | 10.88 | 10.88 | 10.68 | 10.77 | 10.77 | -0.12 (-1.10%) | 1,605,750 |
| 6 Dec 2019 | CNY | 10.88 | 10.93 | 10.72 | 10.89 | 10.89 | 0.0 (0.0%) | 1,179,587 |
| 5 Dec 2019 | CNY | 10.96 | 10.97 | 10.8 | 10.89 | 10.89 | -0.06 (-0.55%) | 2,168,942 |
| 4 Dec 2019 | CNY | 10.9 | 11 | 10.72 | 10.95 | 10.95 | +0.04 (+0.37%) | 2,677,223 |
