| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2020 | CNY | 13.86 | 14.08 | 13.86 | 14.02 | 14.02 | +0.24 (+1.74%) | 4,051,863 |
| 8 Jan 2020 | CNY | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.47 (-3.30%) | 5,675,463 |
| 7 Jan 2020 | CNY | 14.14 | 14.26 | 14 | 14.25 | 14.25 | +0.12 (+0.85%) | 5,536,200 |
| 6 Jan 2020 | CNY | 13.84 | 14.19 | 13.69 | 14.13 | 14.13 | +0.16 (+1.15%) | 5,839,599 |
| 3 Jan 2020 | CNY | 14.2 | 14.25 | 13.94 | 13.97 | 13.97 | -0.12 (-0.85%) | 5,423,152 |
| 2 Jan 2020 | CNY | 13.9 | 14.27 | 13.9 | 14.09 | 14.09 | +0.26 (+1.88%) | 6,911,291 |
| 31 Dec 2019 | CNY | 13.81 | 13.93 | 13.62 | 13.83 | 13.83 | -0.11 (-0.79%) | 3,782,900 |
| 30 Dec 2019 | CNY | 13.56 | 14.1 | 13.15 | 13.94 | 13.94 | +0.28 (+2.05%) | 6,293,495 |
| 27 Dec 2019 | CNY | 14.05 | 14.09 | 13.62 | 13.66 | 13.66 | -0.37 (-2.64%) | 5,627,919 |
| 26 Dec 2019 | CNY | 14.02 | 14.15 | 13.87 | 14.03 | 14.03 | -0.08 (-0.57%) | 4,918,617 |
| 25 Dec 2019 | CNY | 14.07 | 14.2 | 13.94 | 14.11 | 14.11 | -0.09 (-0.63%) | 5,661,552 |
| 24 Dec 2019 | CNY | 13.83 | 14.26 | 13.78 | 14.2 | 14.2 | +0.39 (+2.82%) | 7,015,143 |
| 23 Dec 2019 | CNY | 14.21 | 14.21 | 13.71 | 13.81 | 13.81 | -0.54 (-3.76%) | 8,145,893 |
| 20 Dec 2019 | CNY | 14.6 | 14.96 | 14.34 | 14.35 | 14.35 | -0.63 (-4.21%) | 14,876,052 |
| 19 Dec 2019 | CNY | 14.85 | 15.88 | 14.05 | 14.98 | 14.98 | +0.54 (+3.74%) | 26,557,475 |
| 18 Dec 2019 | CNY | 13.18 | 14.44 | 13.13 | 14.44 | 14.44 | +1.31 (+9.98%) | 12,059,318 |
| 17 Dec 2019 | CNY | 12.99 | 13.23 | 12.89 | 13.13 | 13.13 | +0.22 (+1.70%) | 7,560,827 |
| 16 Dec 2019 | CNY | 12.74 | 12.95 | 12.61 | 12.91 | 12.91 | +0.18 (+1.41%) | 4,444,698 |
| 13 Dec 2019 | CNY | 12.73 | 12.86 | 12.68 | 12.73 | 12.73 | +0.03 (+0.24%) | 3,255,800 |
| 12 Dec 2019 | CNY | 13.06 | 13.06 | 12.7 | 12.7 | 12.7 | -0.17 (-1.32%) | 3,875,900 |
| 11 Dec 2019 | CNY | 13.16 | 13.16 | 12.83 | 12.87 | 12.87 | -0.27 (-2.05%) | 6,275,100 |
| 10 Dec 2019 | CNY | 12.62 | 13.17 | 12.53 | 13.14 | 13.14 | +0.56 (+4.45%) | 9,764,203 |
| 9 Dec 2019 | CNY | 12.63 | 12.72 | 12.53 | 12.58 | 12.58 | +0.03 (+0.24%) | 3,537,890 |
| 6 Dec 2019 | CNY | 12.74 | 12.81 | 12.47 | 12.55 | 12.55 | -0.15 (-1.18%) | 4,083,500 |
| 5 Dec 2019 | CNY | 12.65 | 12.86 | 12.62 | 12.7 | 12.7 | +0.07 (+0.55%) | 4,367,100 |
| 4 Dec 2019 | CNY | 12.74 | 12.84 | 12.61 | 12.63 | 12.63 | -0.28 (-2.17%) | 5,720,568 |
| 3 Dec 2019 | CNY | 12.3 | 13.24 | 12.2 | 12.91 | 12.91 | +0.52 (+4.20%) | 9,247,619 |
| 2 Dec 2019 | CNY | 12.25 | 12.47 | 12.22 | 12.39 | 12.39 | +0.14 (+1.14%) | 3,606,868 |
| 29 Nov 2019 | CNY | 12.29 | 12.43 | 12.12 | 12.25 | 12.25 | -0.09 (-0.73%) | 3,440,049 |
| 28 Nov 2019 | CNY | 12.54 | 12.64 | 12.31 | 12.34 | 12.34 | -0.22 (-1.75%) | 4,169,800 |
