| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 12.6319 | 13.6374 | 12.6319 | 13.3242 | 13.3242 | +0.56 (+4.39%) | 10,244,155 |
| 15 Jan 2020 | CNY | 12.6374 | 12.9011 | 12.3956 | 12.7637 | 12.7637 | +0.126 (+1.00%) | 4,004,081 |
| 14 Jan 2020 | CNY | 12.6374 | 12.6374 | 12.6374 | 12.6374 | 12.6374 | -0.445 (-3.40%) | 6,277,807 |
| 13 Jan 2020 | CNY | 13.0824 | 13.0824 | 13.0824 | 13.0824 | 13.0824 | +0.385 (+3.03%) | 8,166,269 |
| 10 Jan 2020 | CNY | 12.1044 | 13.3517 | 12.0824 | 12.6978 | 12.6978 | +0.253 (+2.03%) | 13,672,779 |
| 9 Jan 2020 | CNY | 11.5659 | 12.8517 | 11.5659 | 12.4451 | 12.4451 | +0.736 (+6.29%) | 13,468,757 |
| 8 Jan 2020 | CNY | 11.7088 | 11.7088 | 11.7088 | 11.7088 | 11.7088 | -0.176 (-1.48%) | 6,341,855 |
| 7 Jan 2020 | CNY | 12.0879 | 12.1374 | 11.7198 | 11.8846 | 11.8846 | -0.126 (-1.05%) | 7,930,624 |
| 6 Jan 2020 | CNY | 11.1429 | 12.3517 | 10.9066 | 12.011 | 12.011 | +0.665 (+5.86%) | 14,659,785 |
| 3 Jan 2020 | CNY | 11.456 | 12.011 | 11.2747 | 11.3462 | 11.3462 | -0.22 (-1.90%) | 11,101,752 |
| 2 Jan 2020 | CNY | 12.0824 | 12.3352 | 11.467 | 11.5659 | 11.5659 | -0.121 (-1.03%) | 14,590,315 |
| 31 Dec 2019 | CNY | 10.9066 | 12.0604 | 10.9066 | 11.6868 | 11.6868 | +0.489 (+4.37%) | 14,869,836 |
| 30 Dec 2019 | CNY | 10.8791 | 11.478 | 10.4506 | 11.1978 | 11.1978 | -0.286 (-2.49%) | 13,578,102 |
| 27 Dec 2019 | CNY | 11.3297 | 11.4835 | 11.1099 | 11.4835 | 11.4835 | +1.044 (+10.00%) | 10,008,129 |
| 26 Dec 2019 | CNY | 9.6813 | 10.4396 | 9.5769 | 10.4396 | 10.4396 | +0.951 (+10.02%) | 8,123,779 |
| 25 Dec 2019 | CNY | 9.3681 | 9.5495 | 9.3077 | 9.489 | 9.489 | +0.093 (+0.99%) | 1,506,941 |
| 24 Dec 2019 | CNY | 9.2473 | 9.3956 | 9.2308 | 9.3956 | 9.3956 | +0.17 (+1.85%) | 831,232 |
| 23 Dec 2019 | CNY | 9.467 | 9.467 | 9.2143 | 9.2253 | 9.2253 | -0.203 (-2.16%) | 827,918 |
| 20 Dec 2019 | CNY | 9.522 | 9.533 | 9.4121 | 9.4286 | 9.4286 | -0.082 (-0.87%) | 763,672 |
| 19 Dec 2019 | CNY | 9.4286 | 9.522 | 9.4286 | 9.511 | 9.511 | +0.066 (+0.70%) | 1,064,219 |
| 18 Dec 2019 | CNY | 9.533 | 9.5714 | 9.4121 | 9.4451 | 9.4451 | -0.082 (-0.86%) | 1,267,065 |
| 17 Dec 2019 | CNY | 9.3956 | 9.5824 | 9.3956 | 9.5275 | 9.5275 | +0.115 (+1.23%) | 1,899,170 |
| 16 Dec 2019 | CNY | 9.2857 | 9.4231 | 9.2747 | 9.4121 | 9.4121 | +0.126 (+1.36%) | 1,358,084 |
| 13 Dec 2019 | CNY | 9.2528 | 9.3297 | 9.2473 | 9.2857 | 9.2857 | +0.06 (+0.65%) | 947,679 |
| 12 Dec 2019 | CNY | 9.3407 | 9.3407 | 9.2198 | 9.2253 | 9.2253 | -0.126 (-1.35%) | 903,812 |
| 11 Dec 2019 | CNY | 9.5549 | 9.5549 | 9.3077 | 9.3517 | 9.3517 | -0.154 (-1.62%) | 1,719,636 |
| 10 Dec 2019 | CNY | 9.2637 | 9.9286 | 9.2637 | 9.5055 | 9.5055 | +0.242 (+2.61%) | 2,916,231 |
| 9 Dec 2019 | CNY | 9.1209 | 9.4615 | 9.1154 | 9.2637 | 9.2637 | +0.082 (+0.90%) | 1,760,304 |
| 6 Dec 2019 | CNY | 9.1099 | 9.2033 | 9.0549 | 9.1813 | 9.1813 | +0.071 (+0.78%) | 1,072,025 |
| 5 Dec 2019 | CNY | 8.978 | 9.1209 | 8.9506 | 9.1099 | 9.1099 | +0.132 (+1.47%) | 935,461 |
