| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 11.26 | 11.3 | 11.11 | 11.21 | 11.21 | -0.05 (-0.44%) | 1,167,107 |
| 25 Nov 2019 | CNY | 11.24 | 11.3 | 11.12 | 11.26 | 11.26 | +0.02 (+0.18%) | 1,251,667 |
| 22 Nov 2019 | CNY | 11.3 | 11.48 | 11.21 | 11.24 | 11.24 | -0.1 (-0.88%) | 2,549,340 |
| 21 Nov 2019 | CNY | 11.15 | 11.63 | 11.11 | 11.34 | 11.34 | +0.14 (+1.25%) | 4,274,902 |
| 20 Nov 2019 | CNY | 11.41 | 11.44 | 11.19 | 11.2 | 11.2 | -0.21 (-1.84%) | 1,987,173 |
| 19 Nov 2019 | CNY | 11.19 | 11.44 | 11.16 | 11.41 | 11.41 | +0.22 (+1.97%) | 2,301,600 |
| 18 Nov 2019 | CNY | 11.15 | 11.21 | 11.01 | 11.19 | 11.19 | 0.0 (0.0%) | 2,011,364 |
| 15 Nov 2019 | CNY | 11.2 | 11.25 | 11.11 | 11.19 | 11.19 | -0.01 (-0.09%) | 1,257,046 |
| 14 Nov 2019 | CNY | 11.34 | 11.35 | 11.09 | 11.2 | 11.2 | +0.01 (+0.09%) | 2,077,272 |
| 13 Nov 2019 | CNY | 11.38 | 11.42 | 11.19 | 11.19 | 11.19 | -0.21 (-1.84%) | 2,272,211 |
| 12 Nov 2019 | CNY | 11.42 | 11.63 | 11.25 | 11.4 | 11.4 | -0.17 (-1.47%) | 4,681,241 |
| 11 Nov 2019 | CNY | 10.97 | 11.9 | 10.65 | 11.57 | 11.57 | +0.56 (+5.09%) | 9,734,539 |
| 8 Nov 2019 | CNY | 11.15 | 11.25 | 11.01 | 11.01 | 11.01 | -0.14 (-1.26%) | 2,094,800 |
| 7 Nov 2019 | CNY | 11.1 | 11.25 | 11.09 | 11.15 | 11.15 | +0.05 (+0.45%) | 2,189,053 |
| 6 Nov 2019 | CNY | 11.23 | 11.37 | 11.04 | 11.1 | 11.1 | -0.1 (-0.89%) | 2,902,332 |
| 5 Nov 2019 | CNY | 11.44 | 11.45 | 11.08 | 11.2 | 11.2 | -0.25 (-2.18%) | 5,143,888 |
| 4 Nov 2019 | CNY | 11.55 | 11.61 | 11.15 | 11.45 | 11.45 | -0.12 (-1.04%) | 6,556,385 |
| 1 Nov 2019 | CNY | 11.6 | 11.78 | 11.44 | 11.57 | 11.57 | -0.11 (-0.94%) | 4,050,683 |
| 31 Oct 2019 | CNY | 11.87 | 12.03 | 11.68 | 11.68 | 11.68 | -0.2 (-1.68%) | 3,064,501 |
| 30 Oct 2019 | CNY | 12.2 | 12.25 | 11.77 | 11.88 | 11.88 | -0.35 (-2.86%) | 4,570,922 |
| 29 Oct 2019 | CNY | 12.4 | 12.5 | 12.1 | 12.23 | 12.23 | -0.14 (-1.13%) | 5,155,154 |
| 28 Oct 2019 | CNY | 12.33 | 12.58 | 12.25 | 12.37 | 12.37 | -0.03 (-0.24%) | 4,394,831 |
| 25 Oct 2019 | CNY | 12.4 | 12.44 | 12.25 | 12.4 | 12.4 | 0.0 (0.0%) | 1,967,800 |
| 24 Oct 2019 | CNY | 12.4 | 12.57 | 12.3 | 12.4 | 12.4 | -0.01 (-0.08%) | 2,122,900 |
| 23 Oct 2019 | CNY | 12.53 | 12.65 | 12.4 | 12.41 | 12.41 | -0.1 (-0.80%) | 1,644,105 |
| 22 Oct 2019 | CNY | 12.5 | 12.58 | 12.41 | 12.51 | 12.51 | +0.01 (+0.08%) | 2,219,400 |
| 21 Oct 2019 | CNY | 12.4 | 12.56 | 12.24 | 12.5 | 12.5 | +0.07 (+0.56%) | 2,719,590 |
| 18 Oct 2019 | CNY | 12.45 | 12.59 | 12.28 | 12.43 | 12.43 | -0.06 (-0.48%) | 2,611,463 |
| 17 Oct 2019 | CNY | 12.51 | 12.69 | 12.18 | 12.49 | 12.49 | -0.05 (-0.40%) | 2,885,418 |
| 16 Oct 2019 | CNY | 12.6 | 12.66 | 12.47 | 12.54 | 12.54 | +0.02 (+0.16%) | 1,927,600 |
