| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | CNY | 10.17 | 10.4 | 9.92 | 9.97 | 9.97 | -0.15 (-1.48%) | 3,816,470 |
| 26 Dec 2019 | CNY | 10.09 | 10.23 | 10.03 | 10.12 | 10.12 | +0.03 (+0.30%) | 2,056,317 |
| 25 Dec 2019 | CNY | 9.8 | 10.16 | 9.78 | 10.09 | 10.09 | +0.24 (+2.44%) | 3,352,099 |
| 24 Dec 2019 | CNY | 9.74 | 9.93 | 9.69 | 9.85 | 9.85 | +0.15 (+1.55%) | 1,524,772 |
| 23 Dec 2019 | CNY | 9.93 | 9.93 | 9.63 | 9.7 | 9.7 | -0.23 (-2.32%) | 2,880,054 |
| 20 Dec 2019 | CNY | 10.14 | 10.19 | 9.91 | 9.93 | 9.93 | -0.23 (-2.26%) | 3,080,764 |
| 19 Dec 2019 | CNY | 10 | 10.25 | 9.97 | 10.16 | 10.16 | +0.16 (+1.60%) | 3,436,777 |
| 18 Dec 2019 | CNY | 10.08 | 10.12 | 9.97 | 10 | 10 | -0.11 (-1.09%) | 3,036,833 |
| 17 Dec 2019 | CNY | 10.1 | 10.15 | 9.98 | 10.11 | 10.11 | -0.01 (-0.10%) | 4,082,377 |
| 16 Dec 2019 | CNY | 9.87 | 10.25 | 9.77 | 10.12 | 10.12 | +0.31 (+3.16%) | 4,721,654 |
| 13 Dec 2019 | CNY | 9.83 | 9.9 | 9.72 | 9.81 | 9.81 | +0.03 (+0.31%) | 3,222,033 |
| 12 Dec 2019 | CNY | 9.62 | 9.84 | 9.62 | 9.78 | 9.78 | +0.17 (+1.77%) | 3,638,369 |
| 11 Dec 2019 | CNY | 9.72 | 9.75 | 9.57 | 9.61 | 9.61 | -0.11 (-1.13%) | 2,349,940 |
| 10 Dec 2019 | CNY | 9.46 | 9.73 | 9.41 | 9.72 | 9.72 | +0.27 (+2.86%) | 3,712,108 |
| 9 Dec 2019 | CNY | 9.56 | 9.58 | 9.45 | 9.45 | 9.45 | -0.11 (-1.15%) | 2,229,516 |
| 6 Dec 2019 | CNY | 9.57 | 9.61 | 9.49 | 9.56 | 9.56 | -0.01 (-0.10%) | 1,726,064 |
| 5 Dec 2019 | CNY | 9.52 | 9.65 | 9.51 | 9.57 | 9.57 | +0.01 (+0.10%) | 2,182,984 |
| 4 Dec 2019 | CNY | 9.55 | 9.67 | 9.47 | 9.56 | 9.56 | -0.08 (-0.83%) | 2,294,656 |
| 3 Dec 2019 | CNY | 9.36 | 9.66 | 9.28 | 9.64 | 9.64 | +0.21 (+2.23%) | 3,159,652 |
| 2 Dec 2019 | CNY | 9.25 | 9.45 | 9.21 | 9.43 | 9.43 | +0.16 (+1.73%) | 2,674,661 |
| 29 Nov 2019 | CNY | 9.17 | 9.27 | 9.16 | 9.27 | 9.27 | +0.07 (+0.76%) | 1,519,298 |
| 28 Nov 2019 | CNY | 9.41 | 9.42 | 9.16 | 9.2 | 9.2 | -0.19 (-2.02%) | 2,679,116 |
| 27 Nov 2019 | CNY | 9.36 | 9.48 | 9.34 | 9.39 | 9.39 | -0.06 (-0.63%) | 1,568,265 |
| 26 Nov 2019 | CNY | 9.34 | 9.47 | 9.34 | 9.45 | 9.45 | +0.07 (+0.75%) | 1,885,878 |
| 25 Nov 2019 | CNY | 9.5 | 9.56 | 9.31 | 9.38 | 9.38 | -0.12 (-1.26%) | 3,010,725 |
| 22 Nov 2019 | CNY | 9.86 | 9.93 | 9.5 | 9.5 | 9.5 | -0.36 (-3.65%) | 5,223,821 |
| 21 Nov 2019 | CNY | 9.93 | 10.08 | 9.82 | 9.86 | 9.86 | -0.15 (-1.50%) | 4,261,883 |
| 20 Nov 2019 | CNY | 10.14 | 10.19 | 9.94 | 10.01 | 10.01 | -0.22 (-2.15%) | 4,583,918 |
| 19 Nov 2019 | CNY | 10.01 | 10.26 | 9.88 | 10.23 | 10.23 | +0.14 (+1.39%) | 5,071,010 |
| 18 Nov 2019 | CNY | 10.23 | 10.3 | 9.91 | 10.09 | 10.09 | -0.35 (-3.35%) | 6,237,671 |
