| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 10.8071 | 10.8071 | 10.8071 | 10.8071 | 10.8071 | -0.086 (-0.79%) | 2,334,159 |
| 7 Jan 2020 | CNY | 10.9071 | 11 | 10.8 | 10.8929 | 10.8929 | -0.036 (-0.33%) | 2,268,882 |
| 6 Jan 2020 | CNY | 10.5571 | 11.0857 | 10.4571 | 10.9286 | 10.9286 | +0.457 (+4.37%) | 4,617,090 |
| 3 Jan 2020 | CNY | 10.6429 | 10.6429 | 10.4214 | 10.4714 | 10.4714 | -0.057 (-0.54%) | 1,289,306 |
| 2 Jan 2020 | CNY | 10.5571 | 10.6286 | 10.4286 | 10.5286 | 10.5286 | -0.036 (-0.34%) | 3,007,573 |
| 31 Dec 2019 | CNY | 10.1929 | 10.5643 | 10.1929 | 10.5643 | 10.5643 | +0.257 (+2.50%) | 2,813,052 |
| 30 Dec 2019 | CNY | 10.05 | 10.4857 | 9.9286 | 10.3071 | 10.3071 | +0.343 (+3.44%) | 2,781,216 |
| 27 Dec 2019 | CNY | 10.4429 | 10.4786 | 9.9143 | 9.9643 | 9.9643 | -0.414 (-3.99%) | 2,801,745 |
| 26 Dec 2019 | CNY | 10.5714 | 10.5714 | 10.2786 | 10.3786 | 10.3786 | -0.193 (-1.82%) | 1,647,801 |
| 25 Dec 2019 | CNY | 10.6571 | 10.6643 | 10.45 | 10.5714 | 10.5714 | -0.093 (-0.87%) | 2,027,709 |
| 24 Dec 2019 | CNY | 10.5571 | 10.6786 | 10.4643 | 10.6643 | 10.6643 | +0.107 (+1.02%) | 2,107,084 |
| 23 Dec 2019 | CNY | 10.5571 | 10.6429 | 10.3571 | 10.5571 | 10.5571 | 0.0 (0.0%) | 1,776,878 |
| 20 Dec 2019 | CNY | 10.5 | 10.7286 | 10.45 | 10.5571 | 10.5571 | 0.0 (0.0%) | 1,654,990 |
| 19 Dec 2019 | CNY | 10.55 | 10.6357 | 10.4357 | 10.5571 | 10.5571 | +0.014 (+0.13%) | 995,405 |
| 18 Dec 2019 | CNY | 10.6286 | 10.7357 | 10.4357 | 10.5429 | 10.5429 | -0.086 (-0.81%) | 2,053,214 |
| 17 Dec 2019 | CNY | 10.1286 | 10.65 | 10.0857 | 10.6286 | 10.6286 | +0.471 (+4.64%) | 4,203,336 |
| 16 Dec 2019 | CNY | 10.1357 | 10.25 | 9.9929 | 10.1571 | 10.1571 | +0.029 (+0.28%) | 2,799,062 |
| 13 Dec 2019 | CNY | 10 | 10.1786 | 9.9429 | 10.1286 | 10.1286 | +0.129 (+1.29%) | 2,921,788 |
| 12 Dec 2019 | CNY | 10.0714 | 10.1143 | 9.9714 | 10 | 10 | -0.136 (-1.34%) | 1,311,951 |
| 11 Dec 2019 | CNY | 10.0571 | 10.1714 | 9.9643 | 10.1357 | 10.1357 | +0.086 (+0.85%) | 1,306,383 |
| 10 Dec 2019 | CNY | 9.9143 | 10.1786 | 9.8643 | 10.05 | 10.05 | +0.171 (+1.74%) | 1,759,581 |
| 9 Dec 2019 | CNY | 9.9286 | 9.9714 | 9.7929 | 9.8786 | 9.8786 | -0.014 (-0.14%) | 1,151,925 |
| 6 Dec 2019 | CNY | 9.8571 | 9.95 | 9.7643 | 9.8929 | 9.8929 | +0.086 (+0.87%) | 994,211 |
| 5 Dec 2019 | CNY | 9.8429 | 9.9071 | 9.7643 | 9.8071 | 9.8071 | -0.071 (-0.72%) | 1,525,944 |
| 4 Dec 2019 | CNY | 9.6286 | 9.8857 | 9.6 | 9.8786 | 9.8786 | +0.257 (+2.67%) | 1,370,544 |
| 3 Dec 2019 | CNY | 9.6 | 9.6429 | 9.4929 | 9.6214 | 9.6214 | -0.007 (-0.07%) | 971,796 |
| 2 Dec 2019 | CNY | 9.6071 | 9.6286 | 9.4857 | 9.6286 | 9.6286 | +0.036 (+0.37%) | 645,204 |
| 29 Nov 2019 | CNY | 9.4429 | 9.5929 | 9.4429 | 9.5929 | 9.5929 | +0.079 (+0.83%) | 620,457 |
| 28 Nov 2019 | CNY | 9.5929 | 9.7 | 9.4786 | 9.5143 | 9.5143 | -0.114 (-1.19%) | 745,792 |
| 27 Nov 2019 | CNY | 9.4 | 9.6429 | 9.4 | 9.6286 | 9.6286 | +0.179 (+1.89%) | 943,868 |
