| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2020 | CNY | 12.6923 | 12.8385 | 12.5231 | 12.6923 | 12.6923 | -0.062 (-0.48%) | 2,018,195 |
| 18 Feb 2020 | CNY | 12.1769 | 12.8385 | 12.1154 | 12.7539 | 12.7539 | +0.538 (+4.41%) | 3,060,803 |
| 17 Feb 2020 | CNY | 11.9539 | 12.4231 | 11.9539 | 12.2154 | 12.2154 | +0.285 (+2.39%) | 2,296,970 |
| 14 Feb 2020 | CNY | 11.6462 | 11.9462 | 11.6462 | 11.9308 | 11.9308 | +0.2 (+1.70%) | 1,318,024 |
| 13 Feb 2020 | CNY | 11.7692 | 12.0539 | 11.6692 | 11.7308 | 11.7308 | -0.208 (-1.74%) | 979,680 |
| 12 Feb 2020 | CNY | 11.5 | 12.0077 | 11.4385 | 11.9385 | 11.9385 | +0.439 (+3.81%) | 2,699,346 |
| 11 Feb 2020 | CNY | 11.6692 | 11.7385 | 11.5 | 11.5 | 11.5 | -0.185 (-1.58%) | 878,400 |
| 10 Feb 2020 | CNY | 11.5385 | 11.9231 | 11.4462 | 11.6846 | 11.6846 | +0.123 (+1.06%) | 1,539,972 |
| 7 Feb 2020 | CNY | 11.4539 | 11.8231 | 11.3769 | 11.5615 | 11.5615 | +0.031 (+0.27%) | 2,388,626 |
| 6 Feb 2020 | CNY | 10.9231 | 11.5308 | 10.7692 | 11.5308 | 11.5308 | +0.631 (+5.79%) | 2,281,809 |
| 5 Feb 2020 | CNY | 10.6846 | 11.0769 | 10.6846 | 10.9 | 10.9 | +0.215 (+2.02%) | 1,480,820 |
| 4 Feb 2020 | CNY | 10.3077 | 10.7769 | 10.3077 | 10.6846 | 10.6846 | -0.4 (-3.61%) | 2,405,036 |
| 3 Feb 2020 | CNY | 11.0846 | 11.2846 | 11.0846 | 11.0846 | 11.0846 | -1.231 (-9.99%) | 632,710 |
| 23 Jan 2020 | CNY | 12.7385 | 12.7539 | 12.2385 | 12.3154 | 12.3154 | -0.392 (-3.09%) | 1,146,158 |
| 22 Jan 2020 | CNY | 12.6 | 12.8077 | 12.3615 | 12.7077 | 12.7077 | +0.108 (+0.85%) | 1,246,420 |
| 21 Jan 2020 | CNY | 12.9 | 12.9 | 12.5923 | 12.6 | 12.6 | -0.254 (-1.98%) | 1,111,436 |
| 20 Jan 2020 | CNY | 12.9231 | 12.9231 | 12.7 | 12.8539 | 12.8539 | -0.069 (-0.54%) | 1,511,304 |
| 17 Jan 2020 | CNY | 12.9308 | 13.0539 | 12.8923 | 12.9231 | 12.9231 | -0.023 (-0.18%) | 1,011,660 |
| 16 Jan 2020 | CNY | 13.1539 | 13.2308 | 12.8769 | 12.9462 | 12.9462 | -0.192 (-1.46%) | 1,537,620 |
| 15 Jan 2020 | CNY | 13.2462 | 13.3846 | 13.0846 | 13.1385 | 13.1385 | -0.092 (-0.70%) | 1,506,557 |
| 14 Jan 2020 | CNY | 13.2308 | 13.2308 | 13.2308 | 13.2308 | 13.2308 | +0.077 (+0.58%) | 1,507,057 |
| 13 Jan 2020 | CNY | 13.1539 | 13.1539 | 13.1539 | 13.1539 | 13.1539 | +0.108 (+0.83%) | 1,050,491 |
| 10 Jan 2020 | CNY | 13.0846 | 13.1769 | 12.9923 | 13.0462 | 13.0462 | -0.069 (-0.53%) | 867,854 |
| 9 Jan 2020 | CNY | 12.9231 | 13.1692 | 12.9231 | 13.1154 | 13.1154 | +0.262 (+2.03%) | 1,410,033 |
| 8 Jan 2020 | CNY | 13.0846 | 13.0846 | 12.8308 | 12.8539 | 12.8539 | -0.262 (-1.99%) | 1,334,924 |
| 7 Jan 2020 | CNY | 12.9077 | 13.1154 | 12.9077 | 13.1154 | 13.1154 | +0.169 (+1.31%) | 1,423,745 |
| 6 Jan 2020 | CNY | 12.9154 | 13.0615 | 12.7615 | 12.9462 | 12.9462 | -0.085 (-0.65%) | 1,928,425 |
| 3 Jan 2020 | CNY | 13.0769 | 13.1539 | 12.8846 | 13.0308 | 13.0308 | -0.046 (-0.35%) | 1,408,420 |
| 2 Jan 2020 | CNY | 13.0539 | 13.1539 | 12.9923 | 13.0769 | 13.0769 | +0.123 (+0.95%) | 1,355,447 |
| 31 Dec 2019 | CNY | 12.8385 | 12.9615 | 12.8308 | 12.9539 | 12.9539 | +0.1 (+0.78%) | 847,470 |
