| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2020 | CNY | 10.9643 | 10.9643 | 10.9643 | 10.9643 | 10.9643 | -0.05 (-0.45%) | 889,000 |
| 13 Jan 2020 | CNY | 11.0143 | 11.0143 | 11.0143 | 11.0143 | 11.0143 | -0.021 (-0.19%) | 846,986 |
| 10 Jan 2020 | CNY | 11.2643 | 11.2643 | 10.95 | 11.0357 | 11.0357 | -0.029 (-0.26%) | 853,171 |
| 9 Jan 2020 | CNY | 10.9857 | 11.1643 | 10.9714 | 11.0643 | 11.0643 | +0.1 (+0.91%) | 885,682 |
| 8 Jan 2020 | CNY | 10.9643 | 10.9643 | 10.9643 | 10.9643 | 10.9643 | -0.214 (-1.92%) | 641,508 |
| 7 Jan 2020 | CNY | 11.1 | 11.2429 | 11.1 | 11.1786 | 11.1786 | 0.0 (0.0%) | 532,407 |
| 6 Jan 2020 | CNY | 11.0643 | 11.2143 | 10.9643 | 11.1786 | 11.1786 | +0.107 (+0.97%) | 892,269 |
| 3 Jan 2020 | CNY | 11.2 | 11.25 | 11.0143 | 11.0714 | 11.0714 | -0.143 (-1.27%) | 1,019,026 |
| 2 Jan 2020 | CNY | 11.0429 | 11.4143 | 10.9357 | 11.2143 | 11.2143 | +0.171 (+1.55%) | 1,101,046 |
| 31 Dec 2019 | CNY | 10.8 | 11.0714 | 10.8 | 11.0429 | 11.0429 | +0.193 (+1.78%) | 671,997 |
| 30 Dec 2019 | CNY | 10.7643 | 10.8857 | 10.6214 | 10.85 | 10.85 | +0.014 (+0.13%) | 403,505 |
| 27 Dec 2019 | CNY | 11.0643 | 11.0643 | 10.8214 | 10.8357 | 10.8357 | -0.071 (-0.65%) | 589,048 |
| 26 Dec 2019 | CNY | 10.9929 | 11.0643 | 10.8071 | 10.9071 | 10.9071 | -0.079 (-0.72%) | 454,440 |
| 25 Dec 2019 | CNY | 10.8429 | 11.0571 | 10.8429 | 10.9857 | 10.9857 | +0.1 (+0.92%) | 532,742 |
| 24 Dec 2019 | CNY | 10.8286 | 10.9286 | 10.7 | 10.8857 | 10.8857 | +0.064 (+0.59%) | 388,302 |
| 23 Dec 2019 | CNY | 11.0214 | 11.05 | 10.8 | 10.8214 | 10.8214 | -0.157 (-1.43%) | 294,905 |
| 20 Dec 2019 | CNY | 11.1143 | 11.1143 | 10.9786 | 10.9786 | 10.9786 | -0.129 (-1.16%) | 330,433 |
| 19 Dec 2019 | CNY | 10.9857 | 11.1357 | 10.9357 | 11.1071 | 11.1071 | +0.121 (+1.11%) | 483,530 |
| 18 Dec 2019 | CNY | 11.0286 | 11.0714 | 10.9286 | 10.9857 | 10.9857 | +0.021 (+0.20%) | 454,472 |
| 17 Dec 2019 | CNY | 10.9143 | 11.0286 | 10.8429 | 10.9643 | 10.9643 | +0.05 (+0.46%) | 465,599 |
| 16 Dec 2019 | CNY | 10.8429 | 10.95 | 10.7786 | 10.9143 | 10.9143 | +0.107 (+0.99%) | 354,580 |
| 13 Dec 2019 | CNY | 10.7 | 10.8429 | 10.5929 | 10.8071 | 10.8071 | +0.214 (+2.02%) | 515,292 |
| 12 Dec 2019 | CNY | 10.6929 | 10.6929 | 10.5643 | 10.5929 | 10.5929 | -0.1 (-0.94%) | 279,599 |
| 11 Dec 2019 | CNY | 10.9071 | 10.9071 | 10.5357 | 10.6929 | 10.6929 | -0.121 (-1.12%) | 381,971 |
| 10 Dec 2019 | CNY | 10.85 | 10.9143 | 10.75 | 10.8143 | 10.8143 | -0.05 (-0.46%) | 191,606 |
| 9 Dec 2019 | CNY | 11.0571 | 11.0571 | 10.8357 | 10.8643 | 10.8643 | -0.043 (-0.39%) | 226,940 |
| 6 Dec 2019 | CNY | 10.7643 | 10.9714 | 10.7286 | 10.9071 | 10.9071 | +0.086 (+0.79%) | 290,360 |
| 5 Dec 2019 | CNY | 10.8214 | 11.0786 | 10.8071 | 10.8214 | 10.8214 | -0.1 (-0.92%) | 420,896 |
| 4 Dec 2019 | CNY | 10.65 | 11.2214 | 10.65 | 10.9214 | 10.9214 | +0.279 (+2.62%) | 766,441 |
| 3 Dec 2019 | CNY | 10.7143 | 10.7143 | 10.5286 | 10.6429 | 10.6429 | +0.036 (+0.34%) | 113,145 |
