| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 12.8 | 13.05 | 12.74 | 12.83 | 12.83 | +0.09 (+0.71%) | 1,916,983 |
| 15 Jan 2020 | CNY | 12.89 | 12.91 | 12.7 | 12.74 | 12.74 | -0.1 (-0.78%) | 1,191,201 |
| 14 Jan 2020 | CNY | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | +0.03 (+0.23%) | 1,404,781 |
| 13 Jan 2020 | CNY | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.0 (0.0%) | 1,425,681 |
| 10 Jan 2020 | CNY | 12.99 | 13 | 12.72 | 12.81 | 12.81 | -0.16 (-1.23%) | 1,421,985 |
| 9 Jan 2020 | CNY | 13.11 | 13.12 | 12.89 | 12.97 | 12.97 | -0.09 (-0.69%) | 3,092,615 |
| 8 Jan 2020 | CNY | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | +0.02 (+0.15%) | 5,614,361 |
| 7 Jan 2020 | CNY | 12.8 | 13.04 | 12.75 | 13.04 | 13.04 | +0.22 (+1.72%) | 3,153,251 |
| 6 Jan 2020 | CNY | 12.9 | 12.95 | 12.71 | 12.82 | 12.82 | +0.02 (+0.16%) | 2,496,266 |
| 3 Jan 2020 | CNY | 12.69 | 12.9 | 12.63 | 12.8 | 12.8 | +0.14 (+1.11%) | 2,862,345 |
| 2 Jan 2020 | CNY | 12.66 | 12.75 | 12.6 | 12.66 | 12.66 | +0.09 (+0.72%) | 2,328,460 |
| 31 Dec 2019 | CNY | 12.39 | 12.64 | 12.39 | 12.57 | 12.57 | +0.13 (+1.05%) | 1,526,928 |
| 30 Dec 2019 | CNY | 12.37 | 12.46 | 12.21 | 12.44 | 12.44 | 0.0 (0.0%) | 1,443,640 |
| 27 Dec 2019 | CNY | 12.61 | 12.69 | 12.44 | 12.44 | 12.44 | -0.17 (-1.35%) | 1,888,973 |
| 26 Dec 2019 | CNY | 12.41 | 12.64 | 12.41 | 12.61 | 12.61 | +0.22 (+1.78%) | 2,041,060 |
| 25 Dec 2019 | CNY | 12.44 | 12.48 | 12.34 | 12.39 | 12.39 | -0.05 (-0.40%) | 841,901 |
| 24 Dec 2019 | CNY | 12.17 | 12.45 | 12.17 | 12.44 | 12.44 | +0.24 (+1.97%) | 1,156,629 |
| 23 Dec 2019 | CNY | 12.44 | 12.49 | 12.17 | 12.2 | 12.2 | -0.2 (-1.61%) | 1,380,998 |
| 20 Dec 2019 | CNY | 12.6 | 12.69 | 12.36 | 12.4 | 12.4 | -0.16 (-1.27%) | 1,544,974 |
| 19 Dec 2019 | CNY | 12.46 | 12.57 | 12.44 | 12.56 | 12.56 | +0.1 (+0.80%) | 1,437,004 |
| 18 Dec 2019 | CNY | 12.45 | 12.6 | 12.4 | 12.46 | 12.46 | +0.01 (+0.08%) | 1,979,875 |
| 17 Dec 2019 | CNY | 12.35 | 12.55 | 12.33 | 12.45 | 12.45 | +0.1 (+0.81%) | 2,408,879 |
| 16 Dec 2019 | CNY | 12.29 | 12.35 | 12.21 | 12.35 | 12.35 | +0.11 (+0.90%) | 2,217,657 |
| 13 Dec 2019 | CNY | 12 | 12.24 | 12 | 12.24 | 12.24 | +0.24 (+2%) | 1,703,425 |
| 12 Dec 2019 | CNY | 12.08 | 12.1 | 11.97 | 12 | 12 | -0.06 (-0.50%) | 827,590 |
| 11 Dec 2019 | CNY | 12.13 | 12.2 | 12 | 12.06 | 12.06 | -0.08 (-0.66%) | 1,735,768 |
| 10 Dec 2019 | CNY | 12.28 | 12.33 | 12.1 | 12.14 | 12.14 | -0.13 (-1.06%) | 1,020,440 |
| 9 Dec 2019 | CNY | 12.19 | 12.34 | 12.12 | 12.27 | 12.27 | +0.11 (+0.90%) | 1,416,637 |
| 6 Dec 2019 | CNY | 12.13 | 12.17 | 12.06 | 12.16 | 12.16 | +0.03 (+0.25%) | 1,181,763 |
| 5 Dec 2019 | CNY | 12.07 | 12.16 | 12.02 | 12.13 | 12.13 | +0.04 (+0.33%) | 1,134,180 |
