| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | CNY | 10.64 | 10.64 | 10.2 | 10.3 | 10.3 | -0.34 (-3.20%) | 3,229,100 |
| 22 Jan 2020 | CNY | 10.56 | 10.71 | 10.42 | 10.64 | 10.64 | +0.03 (+0.28%) | 2,368,489 |
| 21 Jan 2020 | CNY | 10.79 | 10.79 | 10.6 | 10.61 | 10.61 | -0.18 (-1.67%) | 2,401,040 |
| 20 Jan 2020 | CNY | 10.75 | 10.8 | 10.65 | 10.79 | 10.79 | +0.06 (+0.56%) | 2,125,507 |
| 17 Jan 2020 | CNY | 10.76 | 10.85 | 10.7 | 10.73 | 10.73 | -0.04 (-0.37%) | 1,582,720 |
| 16 Jan 2020 | CNY | 10.83 | 10.89 | 10.71 | 10.77 | 10.77 | -0.09 (-0.83%) | 2,844,700 |
| 15 Jan 2020 | CNY | 10.98 | 10.98 | 10.8 | 10.86 | 10.86 | -0.11 (-1.00%) | 2,550,261 |
| 14 Jan 2020 | CNY | 11.06 | 11.12 | 10.93 | 10.97 | 10.97 | -0.07 (-0.63%) | 2,397,884 |
| 13 Jan 2020 | CNY | 10.95 | 11.04 | 10.84 | 11.04 | 11.04 | +0.04 (+0.36%) | 2,530,804 |
| 10 Jan 2020 | CNY | 11.07 | 11.17 | 10.98 | 11 | 11 | -0.06 (-0.54%) | 3,088,782 |
| 9 Jan 2020 | CNY | 11.06 | 11.1 | 10.96 | 11.06 | 11.06 | +0.12 (+1.10%) | 3,698,167 |
| 8 Jan 2020 | CNY | 11.11 | 11.17 | 10.9 | 10.94 | 10.94 | -0.23 (-2.06%) | 5,590,260 |
| 7 Jan 2020 | CNY | 10.82 | 11.35 | 10.78 | 11.17 | 11.17 | +0.37 (+3.43%) | 7,952,057 |
| 6 Jan 2020 | CNY | 10.69 | 10.84 | 10.68 | 10.8 | 10.8 | 0.0 (0.0%) | 3,961,054 |
| 3 Jan 2020 | CNY | 10.82 | 10.88 | 10.72 | 10.8 | 10.8 | +0.03 (+0.28%) | 5,311,420 |
| 2 Jan 2020 | CNY | 10.62 | 10.82 | 10.58 | 10.77 | 10.77 | +0.25 (+2.38%) | 5,556,201 |
| 31 Dec 2019 | CNY | 10.44 | 10.55 | 10.44 | 10.52 | 10.52 | +0.03 (+0.29%) | 2,199,905 |
| 30 Dec 2019 | CNY | 10.4 | 10.5 | 10.28 | 10.49 | 10.49 | +0.08 (+0.77%) | 2,446,654 |
| 27 Dec 2019 | CNY | 10.41 | 10.51 | 10.39 | 10.41 | 10.41 | +0.02 (+0.19%) | 2,174,360 |
| 26 Dec 2019 | CNY | 10.38 | 10.41 | 10.34 | 10.39 | 10.39 | +0.01 (+0.10%) | 1,430,760 |
| 25 Dec 2019 | CNY | 10.41 | 10.43 | 10.32 | 10.38 | 10.38 | -0.07 (-0.67%) | 1,820,940 |
| 24 Dec 2019 | CNY | 10.36 | 10.45 | 10.3 | 10.45 | 10.45 | +0.07 (+0.67%) | 1,601,300 |
| 23 Dec 2019 | CNY | 10.64 | 10.64 | 10.34 | 10.38 | 10.38 | -0.21 (-1.98%) | 2,651,220 |
| 20 Dec 2019 | CNY | 10.68 | 10.73 | 10.58 | 10.59 | 10.59 | -0.09 (-0.84%) | 2,063,740 |
| 19 Dec 2019 | CNY | 10.65 | 10.74 | 10.61 | 10.68 | 10.68 | +0.06 (+0.56%) | 2,520,415 |
| 18 Dec 2019 | CNY | 10.69 | 10.75 | 10.6 | 10.62 | 10.62 | -0.07 (-0.65%) | 2,785,545 |
| 17 Dec 2019 | CNY | 10.53 | 10.7 | 10.53 | 10.69 | 10.69 | +0.12 (+1.14%) | 4,363,284 |
| 16 Dec 2019 | CNY | 10.41 | 10.58 | 10.4 | 10.57 | 10.57 | +0.17 (+1.63%) | 3,234,959 |
| 13 Dec 2019 | CNY | 10.33 | 10.43 | 10.33 | 10.4 | 10.4 | +0.12 (+1.17%) | 2,096,240 |
| 12 Dec 2019 | CNY | 10.45 | 10.47 | 10.27 | 10.28 | 10.28 | -0.19 (-1.81%) | 2,505,869 |
