| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 9.68 | 9.87 | 9.66 | 9.86 | 9.86 | +0.14 (+1.44%) | 11,354,880 |
| 3 Dec 2019 | CNY | 9.46 | 9.75 | 9.45 | 9.72 | 9.72 | +0.22 (+2.32%) | 12,901,147 |
| 2 Dec 2019 | CNY | 9.41 | 9.5 | 9.41 | 9.5 | 9.5 | +0.05 (+0.53%) | 7,216,084 |
| 29 Nov 2019 | CNY | 9.49 | 9.5 | 9.36 | 9.45 | 9.45 | -0.05 (-0.53%) | 9,713,238 |
| 28 Nov 2019 | CNY | 9.43 | 9.53 | 9.4 | 9.5 | 9.5 | +0.07 (+0.74%) | 7,969,767 |
| 27 Nov 2019 | CNY | 9.4 | 9.52 | 9.32 | 9.43 | 9.43 | +0.05 (+0.53%) | 9,817,283 |
| 26 Nov 2019 | CNY | 9.38 | 9.48 | 9.35 | 9.38 | 9.38 | 0.0 (0.0%) | 6,559,389 |
| 25 Nov 2019 | CNY | 9.48 | 9.49 | 9.25 | 9.38 | 9.38 | -0.06 (-0.64%) | 9,470,850 |
| 22 Nov 2019 | CNY | 9.45 | 9.59 | 9.35 | 9.44 | 9.44 | -0.04 (-0.42%) | 9,735,169 |
| 21 Nov 2019 | CNY | 9.39 | 9.62 | 9.37 | 9.48 | 9.48 | +0.05 (+0.53%) | 11,488,488 |
| 20 Nov 2019 | CNY | 9.53 | 9.54 | 9.4 | 9.43 | 9.43 | -0.13 (-1.36%) | 12,658,379 |
| 19 Nov 2019 | CNY | 9.47 | 9.58 | 9.42 | 9.56 | 9.56 | +0.11 (+1.16%) | 11,687,425 |
| 18 Nov 2019 | CNY | 9.39 | 9.52 | 9.33 | 9.45 | 9.45 | -0.04 (-0.42%) | 8,370,730 |
| 15 Nov 2019 | CNY | 9.82 | 9.82 | 9.48 | 9.49 | 9.49 | -0.33 (-3.36%) | 14,459,464 |
| 14 Nov 2019 | CNY | 9.82 | 9.93 | 9.71 | 9.82 | 9.82 | +0.01 (+0.10%) | 9,446,782 |
| 13 Nov 2019 | CNY | 9.93 | 9.93 | 9.76 | 9.81 | 9.81 | -0.12 (-1.21%) | 9,651,970 |
| 12 Nov 2019 | CNY | 10.12 | 10.13 | 9.74 | 9.93 | 9.93 | -0.18 (-1.78%) | 16,005,483 |
| 11 Nov 2019 | CNY | 10.14 | 10.39 | 10.05 | 10.11 | 10.11 | -0.09 (-0.88%) | 21,881,274 |
| 8 Nov 2019 | CNY | 10 | 10.31 | 9.97 | 10.2 | 10.2 | +0.26 (+2.62%) | 31,765,207 |
| 7 Nov 2019 | CNY | 10.14 | 10.14 | 9.87 | 9.94 | 9.94 | -0.21 (-2.07%) | 21,150,594 |
| 6 Nov 2019 | CNY | 10.05 | 10.42 | 10.05 | 10.15 | 10.15 | +0.13 (+1.30%) | 29,373,165 |
| 5 Nov 2019 | CNY | 10 | 10.07 | 9.91 | 10.02 | 10.02 | +0.07 (+0.70%) | 10,646,160 |
| 4 Nov 2019 | CNY | 9.99 | 10.13 | 9.92 | 9.95 | 9.95 | -0.03 (-0.30%) | 12,989,769 |
| 1 Nov 2019 | CNY | 9.8 | 9.99 | 9.66 | 9.98 | 9.98 | +0.16 (+1.63%) | 14,278,608 |
| 31 Oct 2019 | CNY | 9.78 | 9.95 | 9.76 | 9.82 | 9.82 | +0.04 (+0.41%) | 11,389,915 |
| 30 Oct 2019 | CNY | 9.98 | 9.98 | 9.76 | 9.78 | 9.78 | -0.26 (-2.59%) | 15,894,008 |
| 29 Oct 2019 | CNY | 10.17 | 10.26 | 10 | 10.04 | 10.04 | -0.17 (-1.67%) | 15,648,888 |
| 28 Oct 2019 | CNY | 9.88 | 10.28 | 9.85 | 10.21 | 10.21 | +0.3 (+3.03%) | 27,087,410 |
| 25 Oct 2019 | CNY | 10.09 | 10.09 | 9.53 | 9.91 | 9.91 | -0.23 (-2.27%) | 35,274,397 |
| 24 Oct 2019 | CNY | 10.12 | 10.14 | 9.94 | 10.14 | 10.14 | +0.06 (+0.60%) | 10,844,054 |
