| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | CNY | 19.2071 | 19.2071 | 19.2071 | 19.2071 | 19.2071 | +0.164 (+0.86%) | 38,162,805 |
| 7 Jan 2020 | CNY | 17.3857 | 19.0429 | 16.9 | 19.0429 | 19.0429 | +1.729 (+9.98%) | 25,382,560 |
| 6 Jan 2020 | CNY | 15.8214 | 17.8214 | 15.7714 | 17.3143 | 17.3143 | +1.057 (+6.50%) | 32,070,976 |
| 3 Jan 2020 | CNY | 15.8429 | 16.7643 | 15.7143 | 16.2571 | 16.2571 | +0.871 (+5.66%) | 34,728,275 |
| 2 Jan 2020 | CNY | 14.3286 | 15.3857 | 14.3286 | 15.3857 | 15.3857 | +1.4 (+10.01%) | 14,590,419 |
| 31 Dec 2019 | CNY | 14.5214 | 14.6786 | 13.8071 | 13.9857 | 13.9857 | -0.529 (-3.64%) | 14,191,748 |
| 30 Dec 2019 | CNY | 15.0214 | 15.0214 | 13.8643 | 14.5143 | 14.5143 | -0.5 (-3.33%) | 13,700,320 |
| 27 Dec 2019 | CNY | 15.8571 | 16.0357 | 14.8357 | 15.0143 | 15.0143 | -0.729 (-4.63%) | 23,295,045 |
| 26 Dec 2019 | CNY | 14.6 | 15.7429 | 14.2929 | 15.7429 | 15.7429 | +1.429 (+9.98%) | 24,272,127 |
| 25 Dec 2019 | CNY | 14.5714 | 14.8571 | 14.0714 | 14.3143 | 14.3143 | -0.164 (-1.13%) | 17,348,493 |
| 24 Dec 2019 | CNY | 14.2857 | 14.6786 | 13.8143 | 14.4786 | 14.4786 | -0.393 (-2.64%) | 20,917,377 |
| 23 Dec 2019 | CNY | 16.3214 | 16.3214 | 14.8714 | 14.8714 | 14.8714 | -1.65 (-9.99%) | 26,226,751 |
| 20 Dec 2019 | CNY | 15.5714 | 16.9 | 14.8571 | 16.5214 | 16.5214 | +1.014 (+6.54%) | 38,780,897 |
| 19 Dec 2019 | CNY | 14.7143 | 16.2071 | 14.0714 | 15.5071 | 15.5071 | +0.714 (+4.83%) | 44,426,485 |
| 18 Dec 2019 | CNY | 14.25 | 14.7929 | 13.8071 | 14.7929 | 14.7929 | +1.343 (+9.98%) | 31,244,994 |
| 17 Dec 2019 | CNY | 12.2143 | 13.45 | 12.2143 | 13.45 | 13.45 | +1.221 (+9.99%) | 16,737,749 |
| 16 Dec 2019 | CNY | 11.8714 | 12.6429 | 11.8214 | 12.2286 | 12.2286 | +0.364 (+3.07%) | 10,845,366 |
| 13 Dec 2019 | CNY | 12.0714 | 12.0714 | 11.7071 | 11.8643 | 11.8643 | +0.014 (+0.12%) | 7,759,196 |
| 12 Dec 2019 | CNY | 11.6786 | 12.1143 | 11.6357 | 11.85 | 11.85 | +0.093 (+0.79%) | 9,300,127 |
| 11 Dec 2019 | CNY | 11.8571 | 11.8643 | 11.5286 | 11.7571 | 11.7571 | -0.036 (-0.30%) | 9,433,572 |
| 10 Dec 2019 | CNY | 11.5929 | 11.8214 | 11.3714 | 11.7929 | 11.7929 | +0.286 (+2.48%) | 9,897,640 |
| 9 Dec 2019 | CNY | 11.3929 | 11.6714 | 11.3929 | 11.5071 | 11.5071 | +0.064 (+0.56%) | 8,270,402 |
| 6 Dec 2019 | CNY | 11.1429 | 11.5714 | 11.0214 | 11.4429 | 11.4429 | +0.314 (+2.82%) | 11,475,858 |
| 5 Dec 2019 | CNY | 10.8857 | 11.1929 | 10.7714 | 11.1286 | 11.1286 | +0.329 (+3.04%) | 9,566,321 |
| 4 Dec 2019 | CNY | 10.6643 | 11.0714 | 10.5786 | 10.8 | 10.8 | +0.029 (+0.27%) | 5,859,511 |
| 3 Dec 2019 | CNY | 10.8429 | 10.8429 | 10.5 | 10.7714 | 10.7714 | -0.193 (-1.76%) | 7,445,492 |
| 2 Dec 2019 | CNY | 10.7857 | 11.3071 | 10.75 | 10.9643 | 10.9643 | +0.179 (+1.66%) | 7,159,030 |
| 29 Nov 2019 | CNY | 10.8571 | 10.95 | 10.7214 | 10.7857 | 10.7857 | -0.1 (-0.92%) | 2,909,043 |
| 28 Nov 2019 | CNY | 10.9286 | 11.1 | 10.7929 | 10.8857 | 10.8857 | -0.129 (-1.17%) | 3,215,006 |
| 27 Nov 2019 | CNY | 10.8571 | 11.1071 | 10.6429 | 11.0143 | 11.0143 | +0.086 (+0.78%) | 5,348,058 |
