| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | CNY | 11.71 | 11.91 | 11.12 | 11.4 | 8.1429 | -0.43 (-3.63%) | 4,767,104 |
| 22 Jan 2020 | CNY | 11.65 | 11.84 | 11.5 | 11.83 | 8.45 | +0.15 (+1.28%) | 4,101,256 |
| 21 Jan 2020 | CNY | 11.9 | 11.94 | 11.67 | 11.68 | 8.3429 | -0.3 (-2.50%) | 4,279,300 |
| 20 Jan 2020 | CNY | 12.12 | 12.15 | 11.8 | 11.98 | 8.5571 | -0.22 (-1.80%) | 5,819,450 |
| 17 Jan 2020 | CNY | 12.49 | 12.89 | 12.16 | 12.2 | 8.7143 | +0.13 (+1.08%) | 11,299,633 |
| 16 Jan 2020 | CNY | 12.08 | 12.18 | 11.92 | 12.07 | 8.6214 | -0.02 (-0.17%) | 4,434,105 |
| 15 Jan 2020 | CNY | 12.14 | 12.18 | 11.88 | 12.09 | 8.6357 | +0.01 (+0.08%) | 6,747,470 |
| 14 Jan 2020 | CNY | 11.64 | 12.5 | 11.6 | 12.08 | 8.6286 | +0.44 (+3.78%) | 12,210,453 |
| 13 Jan 2020 | CNY | 11.63 | 11.64 | 11.48 | 11.64 | 8.3143 | -0.01 (-0.09%) | 3,343,173 |
| 10 Jan 2020 | CNY | 11.5 | 11.68 | 11.44 | 11.65 | 8.3214 | +0.18 (+1.57%) | 4,704,092 |
| 9 Jan 2020 | CNY | 11.4 | 11.52 | 11.4 | 11.47 | 8.1929 | +0.15 (+1.33%) | 3,181,398 |
| 8 Jan 2020 | CNY | 11.56 | 11.58 | 11.3 | 11.32 | 8.0857 | -0.34 (-2.92%) | 5,000,664 |
| 7 Jan 2020 | CNY | 11.58 | 11.68 | 11.53 | 11.66 | 8.3286 | +0.08 (+0.69%) | 4,740,888 |
| 6 Jan 2020 | CNY | 11.55 | 11.6 | 11.4 | 11.58 | 8.2714 | 0.0 (0.0%) | 5,186,523 |
| 3 Jan 2020 | CNY | 11.44 | 11.75 | 11.32 | 11.58 | 8.2714 | +0.17 (+1.49%) | 5,833,165 |
| 2 Jan 2020 | CNY | 11.32 | 11.47 | 11.27 | 11.41 | 8.15 | +0.16 (+1.42%) | 3,716,400 |
| 31 Dec 2019 | CNY | 11.24 | 11.3 | 11.17 | 11.25 | 8.0357 | +0.01 (+0.09%) | 2,062,718 |
| 30 Dec 2019 | CNY | 11.11 | 11.24 | 10.98 | 11.24 | 8.0286 | +0.09 (+0.81%) | 2,468,805 |
| 27 Dec 2019 | CNY | 11.27 | 11.36 | 11.13 | 11.15 | 7.9643 | -0.1 (-0.89%) | 3,329,252 |
| 26 Dec 2019 | CNY | 11.3 | 11.33 | 11.13 | 11.25 | 8.0357 | -0.03 (-0.27%) | 3,513,670 |
| 25 Dec 2019 | CNY | 11.33 | 11.39 | 11.26 | 11.28 | 8.0571 | -0.15 (-1.31%) | 2,953,794 |
| 24 Dec 2019 | CNY | 11.29 | 11.44 | 11.21 | 11.43 | 8.1643 | +0.14 (+1.24%) | 3,274,419 |
| 23 Dec 2019 | CNY | 11.52 | 11.53 | 11.27 | 11.29 | 8.0643 | -0.34 (-2.92%) | 6,223,957 |
| 20 Dec 2019 | CNY | 11.35 | 11.96 | 11.3 | 11.63 | 8.3071 | +0.29 (+2.56%) | 11,054,363 |
| 19 Dec 2019 | CNY | 11.29 | 11.38 | 11.2 | 11.34 | 8.1 | +0.1 (+0.89%) | 3,509,973 |
| 18 Dec 2019 | CNY | 11.4 | 11.45 | 11.23 | 11.24 | 8.0286 | -0.15 (-1.32%) | 4,417,527 |
| 17 Dec 2019 | CNY | 11.22 | 11.58 | 11.17 | 11.39 | 8.1357 | +0.16 (+1.42%) | 6,004,440 |
| 16 Dec 2019 | CNY | 11.01 | 11.35 | 11.01 | 11.23 | 8.0214 | +0.29 (+2.65%) | 5,353,996 |
| 13 Dec 2019 | CNY | 10.75 | 10.96 | 10.73 | 10.94 | 7.8143 | +0.24 (+2.24%) | 3,191,239 |
| 12 Dec 2019 | CNY | 10.81 | 10.85 | 10.7 | 10.7 | 7.6429 | -0.1 (-0.93%) | 1,839,951 |
