| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 10.39 | 10.74 | 10.26 | 10.72 | 10.72 | +0.29 (+2.78%) | 16,932,531 |
| 3 Dec 2019 | CNY | 10.36 | 10.47 | 10.24 | 10.43 | 10.43 | -0.07 (-0.67%) | 8,465,361 |
| 2 Dec 2019 | CNY | 10.49 | 10.59 | 10.35 | 10.5 | 10.5 | +0.09 (+0.86%) | 9,562,032 |
| 29 Nov 2019 | CNY | 10.44 | 10.56 | 10.21 | 10.41 | 10.41 | +0.02 (+0.19%) | 12,423,146 |
| 28 Nov 2019 | CNY | 10.28 | 10.54 | 10.2 | 10.39 | 10.39 | +0.12 (+1.17%) | 13,913,826 |
| 27 Nov 2019 | CNY | 10.13 | 10.41 | 10.03 | 10.27 | 10.27 | +0.08 (+0.79%) | 13,442,589 |
| 26 Nov 2019 | CNY | 10.19 | 10.3 | 9.98 | 10.19 | 10.19 | +0.07 (+0.69%) | 12,212,880 |
| 25 Nov 2019 | CNY | 10.4 | 10.41 | 10.01 | 10.12 | 10.12 | -0.25 (-2.41%) | 15,815,525 |
| 22 Nov 2019 | CNY | 10.89 | 11.07 | 10.36 | 10.37 | 10.37 | -0.51 (-4.69%) | 24,840,369 |
| 21 Nov 2019 | CNY | 10.7 | 10.97 | 10.65 | 10.88 | 10.88 | +0.05 (+0.46%) | 15,471,416 |
| 20 Nov 2019 | CNY | 11.14 | 11.33 | 10.78 | 10.83 | 10.83 | -0.32 (-2.87%) | 26,062,291 |
| 19 Nov 2019 | CNY | 11.05 | 11.16 | 10.89 | 11.15 | 11.15 | 0.0 (0.0%) | 25,809,355 |
| 18 Nov 2019 | CNY | 10.66 | 11.19 | 10.48 | 11.15 | 11.15 | +0.55 (+5.19%) | 29,056,166 |
| 15 Nov 2019 | CNY | 10.65 | 11.04 | 10.55 | 10.6 | 10.6 | -0.17 (-1.58%) | 20,401,846 |
| 14 Nov 2019 | CNY | 10.41 | 10.86 | 10.32 | 10.77 | 10.77 | +0.39 (+3.76%) | 19,551,147 |
| 13 Nov 2019 | CNY | 10.54 | 10.63 | 10.29 | 10.38 | 10.38 | -0.3 (-2.81%) | 14,239,461 |
| 12 Nov 2019 | CNY | 10.48 | 10.69 | 10.29 | 10.68 | 10.68 | +0.2 (+1.91%) | 15,479,344 |
| 11 Nov 2019 | CNY | 10.95 | 10.95 | 10.4 | 10.48 | 10.48 | -0.66 (-5.92%) | 22,854,725 |
| 8 Nov 2019 | CNY | 11.2 | 11.24 | 10.96 | 11.14 | 11.14 | -0.12 (-1.07%) | 26,910,699 |
| 7 Nov 2019 | CNY | 10.84 | 11.33 | 10.75 | 11.26 | 11.26 | +0.41 (+3.78%) | 37,684,762 |
| 6 Nov 2019 | CNY | 10.92 | 11.07 | 10.68 | 10.85 | 10.85 | -0.07 (-0.64%) | 24,877,770 |
| 5 Nov 2019 | CNY | 10.32 | 10.98 | 10.22 | 10.92 | 10.92 | +0.65 (+6.33%) | 36,356,164 |
| 4 Nov 2019 | CNY | 10.3 | 10.49 | 10.18 | 10.27 | 10.27 | -0.05 (-0.48%) | 17,056,737 |
| 1 Nov 2019 | CNY | 10.02 | 10.46 | 9.92 | 10.32 | 10.32 | +0.29 (+2.89%) | 26,330,979 |
| 31 Oct 2019 | CNY | 10.51 | 10.69 | 10 | 10.03 | 10.03 | -0.39 (-3.74%) | 27,862,191 |
| 30 Oct 2019 | CNY | 10.5 | 10.84 | 10.34 | 10.42 | 10.42 | -0.12 (-1.14%) | 26,392,701 |
| 29 Oct 2019 | CNY | 11.07 | 11.29 | 10.54 | 10.54 | 10.54 | -0.63 (-5.64%) | 43,995,808 |
| 28 Oct 2019 | CNY | 10.87 | 11.47 | 10.75 | 11.17 | 11.17 | +0.73 (+6.99%) | 57,706,391 |
| 25 Oct 2019 | CNY | 10.58 | 10.77 | 10.26 | 10.44 | 10.44 | -0.15 (-1.42%) | 29,127,714 |
| 24 Oct 2019 | CNY | 11 | 11.03 | 10.55 | 10.59 | 10.59 | -0.44 (-3.99%) | 25,473,781 |
