| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 11.9388 | 11.9388 | 11.9388 | 11.9388 | 11.9388 | -0.204 (-1.68%) | 5,872,706 |
| 7 Jan 2020 | CNY | 11.8265 | 12.1837 | 11.8265 | 12.1429 | 12.1429 | +0.276 (+2.32%) | 7,715,841 |
| 6 Jan 2020 | CNY | 11.852 | 11.9847 | 11.7653 | 11.8674 | 11.8674 | -0.02 (-0.17%) | 5,295,780 |
| 3 Jan 2020 | CNY | 11.9184 | 11.9643 | 11.7908 | 11.8878 | 11.8878 | -0.015 (-0.13%) | 4,490,277 |
| 2 Jan 2020 | CNY | 11.7908 | 11.9286 | 11.7449 | 11.9031 | 11.9031 | +0.143 (+1.22%) | 6,011,265 |
| 31 Dec 2019 | CNY | 11.5459 | 11.8622 | 11.5459 | 11.7602 | 11.7602 | +0.168 (+1.45%) | 5,176,336 |
| 30 Dec 2019 | CNY | 11.6122 | 11.7143 | 11.4439 | 11.5918 | 11.5918 | -0.041 (-0.35%) | 3,291,320 |
| 27 Dec 2019 | CNY | 11.5867 | 11.7704 | 11.5765 | 11.6327 | 11.6327 | +0.015 (+0.13%) | 5,154,604 |
| 26 Dec 2019 | CNY | 11.602 | 11.648 | 11.5102 | 11.6174 | 11.6174 | +0.056 (+0.49%) | 2,526,218 |
| 25 Dec 2019 | CNY | 11.5816 | 11.6582 | 11.4898 | 11.5612 | 11.5612 | -0.02 (-0.18%) | 2,260,820 |
| 24 Dec 2019 | CNY | 11.4439 | 11.6174 | 11.4184 | 11.5816 | 11.5816 | +0.143 (+1.25%) | 2,579,181 |
| 23 Dec 2019 | CNY | 11.7092 | 11.7857 | 11.4235 | 11.4388 | 11.4388 | -0.27 (-2.31%) | 3,649,388 |
| 20 Dec 2019 | CNY | 11.9388 | 11.9592 | 11.7092 | 11.7092 | 11.7092 | -0.219 (-1.84%) | 3,109,932 |
| 19 Dec 2019 | CNY | 11.8061 | 11.9541 | 11.7653 | 11.9286 | 11.9286 | +0.133 (+1.12%) | 3,968,804 |
| 18 Dec 2019 | CNY | 11.8316 | 11.8878 | 11.7602 | 11.7959 | 11.7959 | -0.041 (-0.34%) | 3,557,057 |
| 17 Dec 2019 | CNY | 11.6633 | 11.8622 | 11.6378 | 11.8367 | 11.8367 | +0.178 (+1.53%) | 4,993,180 |
| 16 Dec 2019 | CNY | 11.4898 | 11.6582 | 11.3418 | 11.6582 | 11.6582 | +0.184 (+1.60%) | 4,508,554 |
| 13 Dec 2019 | CNY | 11.3725 | 11.5051 | 11.3725 | 11.4745 | 11.4745 | +0.138 (+1.22%) | 2,628,485 |
| 12 Dec 2019 | CNY | 11.4949 | 11.5408 | 11.2959 | 11.3367 | 11.3367 | -0.153 (-1.33%) | 2,901,486 |
| 11 Dec 2019 | CNY | 11.6174 | 11.6276 | 11.4847 | 11.4898 | 11.4898 | -0.102 (-0.88%) | 2,347,938 |
| 10 Dec 2019 | CNY | 11.6071 | 11.6071 | 11.5 | 11.5918 | 11.5918 | +0.01 (+0.09%) | 1,888,726 |
| 9 Dec 2019 | CNY | 11.6225 | 11.6582 | 11.5306 | 11.5816 | 11.5816 | -0.041 (-0.35%) | 1,858,428 |
| 6 Dec 2019 | CNY | 11.5306 | 11.7092 | 11.5306 | 11.6225 | 11.6225 | +0.092 (+0.80%) | 3,164,112 |
| 5 Dec 2019 | CNY | 11.4184 | 11.5306 | 11.3571 | 11.5306 | 11.5306 | +0.143 (+1.25%) | 2,753,278 |
| 4 Dec 2019 | CNY | 11.2959 | 11.4439 | 11.2398 | 11.3878 | 11.3878 | +0.031 (+0.27%) | 2,008,511 |
| 3 Dec 2019 | CNY | 11.4949 | 11.5255 | 11.1735 | 11.3571 | 11.3571 | -0.128 (-1.11%) | 4,754,961 |
| 2 Dec 2019 | CNY | 11.5612 | 11.6071 | 11.4847 | 11.4847 | 11.4847 | -0.076 (-0.66%) | 2,362,229 |
| 29 Nov 2019 | CNY | 11.5918 | 11.6531 | 11.4796 | 11.5612 | 11.5612 | -0.031 (-0.26%) | 2,713,708 |
| 28 Nov 2019 | CNY | 11.8061 | 11.8061 | 11.5816 | 11.5918 | 11.5918 | -0.026 (-0.22%) | 2,427,140 |
| 27 Nov 2019 | CNY | 11.6174 | 11.7245 | 11.5816 | 11.6174 | 11.6174 | -0.071 (-0.61%) | 1,940,762 |
