| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 11.73 | 11.88 | 11.38 | 11.46 | 11.46 | -0.29 (-2.47%) | 37,226,125 |
| 3 Dec 2019 | CNY | 11.34 | 11.88 | 11.33 | 11.75 | 11.75 | +0.48 (+4.26%) | 43,459,974 |
| 2 Dec 2019 | CNY | 10.49 | 11.45 | 10.39 | 11.27 | 11.27 | +0.76 (+7.23%) | 32,937,421 |
| 29 Nov 2019 | CNY | 10.5 | 10.58 | 10.09 | 10.51 | 10.51 | +0.14 (+1.35%) | 24,729,149 |
| 28 Nov 2019 | CNY | 10.07 | 10.49 | 10 | 10.37 | 10.37 | +0.31 (+3.08%) | 17,582,048 |
| 27 Nov 2019 | CNY | 10.02 | 10.13 | 9.91 | 10.06 | 10.06 | +0.05 (+0.50%) | 10,721,938 |
| 26 Nov 2019 | CNY | 9.75 | 10.08 | 9.66 | 10.01 | 10.01 | +0.26 (+2.67%) | 13,662,978 |
| 25 Nov 2019 | CNY | 9.89 | 9.94 | 9.68 | 9.75 | 9.75 | -0.09 (-0.91%) | 9,251,826 |
| 22 Nov 2019 | CNY | 9.52 | 9.95 | 9.48 | 9.84 | 9.84 | +0.32 (+3.36%) | 20,828,619 |
| 21 Nov 2019 | CNY | 9.48 | 9.6 | 9.43 | 9.52 | 9.52 | +0.07 (+0.74%) | 8,037,229 |
| 20 Nov 2019 | CNY | 9.45 | 9.49 | 9.26 | 9.45 | 9.45 | +0.01 (+0.11%) | 11,438,917 |
| 19 Nov 2019 | CNY | 9.41 | 9.51 | 9.39 | 9.44 | 9.44 | -0.03 (-0.32%) | 7,589,750 |
| 18 Nov 2019 | CNY | 9.32 | 9.48 | 9.32 | 9.47 | 9.47 | +0.14 (+1.50%) | 9,330,568 |
| 15 Nov 2019 | CNY | 9.23 | 9.48 | 9.22 | 9.33 | 9.33 | +0.05 (+0.54%) | 11,226,352 |
| 14 Nov 2019 | CNY | 9.34 | 9.39 | 9.13 | 9.28 | 9.28 | -0.02 (-0.22%) | 13,312,647 |
| 13 Nov 2019 | CNY | 8.85 | 9.44 | 8.85 | 9.3 | 9.3 | +0.3 (+3.33%) | 20,474,437 |
| 12 Nov 2019 | CNY | 9.1 | 9.1 | 8.8 | 9 | 9 | -0.03 (-0.33%) | 15,188,836 |
| 11 Nov 2019 | CNY | 8.91 | 9.11 | 8.84 | 9.03 | 9.03 | +0.12 (+1.35%) | 17,838,226 |
| 8 Nov 2019 | CNY | 8.93 | 9.05 | 8.84 | 8.91 | 8.91 | 0.0 (0.0%) | 10,461,477 |
| 7 Nov 2019 | CNY | 8.79 | 8.98 | 8.66 | 8.91 | 8.91 | +0.22 (+2.53%) | 13,094,143 |
| 6 Nov 2019 | CNY | 8.59 | 8.7 | 8.53 | 8.69 | 8.69 | +0.1 (+1.16%) | 10,202,710 |
| 5 Nov 2019 | CNY | 8.46 | 8.61 | 8.37 | 8.59 | 8.59 | +0.13 (+1.54%) | 9,516,191 |
| 4 Nov 2019 | CNY | 8.48 | 8.64 | 8.45 | 8.46 | 8.46 | +0.02 (+0.24%) | 8,807,350 |
| 1 Nov 2019 | CNY | 8.27 | 8.47 | 8.19 | 8.44 | 8.44 | +0.17 (+2.06%) | 8,198,898 |
| 31 Oct 2019 | CNY | 8.39 | 8.39 | 8.23 | 8.27 | 8.27 | -0.06 (-0.72%) | 7,389,242 |
| 30 Oct 2019 | CNY | 8.21 | 8.39 | 8.1 | 8.33 | 8.33 | +0.09 (+1.09%) | 10,352,305 |
| 29 Oct 2019 | CNY | 8.24 | 8.32 | 8.16 | 8.24 | 8.24 | 0.0 (0.0%) | 6,279,609 |
| 28 Oct 2019 | CNY | 8.12 | 8.27 | 8.1 | 8.24 | 8.24 | +0.09 (+1.10%) | 6,752,254 |
| 25 Oct 2019 | CNY | 8.14 | 8.23 | 8.09 | 8.15 | 8.15 | +0.04 (+0.49%) | 8,019,405 |
| 24 Oct 2019 | CNY | 8.08 | 8.14 | 8 | 8.11 | 8.11 | +0.05 (+0.62%) | 6,634,791 |
