| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 12.83 | 13.19 | 12.56 | 12.9 | 12.9 | -0.15 (-1.15%) | 41,453,118 |
| 3 Dec 2019 | CNY | 12.74 | 13.15 | 12.39 | 13.05 | 13.05 | +0.12 (+0.93%) | 37,289,013 |
| 2 Dec 2019 | CNY | 12.83 | 13.09 | 12.52 | 12.93 | 12.93 | 0.0 (0.0%) | 32,737,731 |
| 29 Nov 2019 | CNY | 12.8 | 13.12 | 12.6 | 12.93 | 12.93 | +0.15 (+1.17%) | 34,658,825 |
| 28 Nov 2019 | CNY | 12.66 | 13.02 | 12.3 | 12.78 | 12.78 | +0.23 (+1.83%) | 48,528,026 |
| 27 Nov 2019 | CNY | 11.45 | 12.55 | 11.22 | 12.55 | 12.55 | +1.14 (+9.99%) | 29,176,224 |
| 26 Nov 2019 | CNY | 11.51 | 11.85 | 11.41 | 11.41 | 11.41 | -0.11 (-0.95%) | 16,302,173 |
| 25 Nov 2019 | CNY | 12.03 | 12.05 | 11.27 | 11.52 | 11.52 | -0.62 (-5.11%) | 28,154,981 |
| 22 Nov 2019 | CNY | 12.69 | 13.25 | 12.05 | 12.14 | 12.14 | -0.56 (-4.41%) | 33,184,304 |
| 21 Nov 2019 | CNY | 12.82 | 12.98 | 12.53 | 12.7 | 12.7 | -0.24 (-1.85%) | 17,174,541 |
| 20 Nov 2019 | CNY | 12.54 | 13.23 | 12.33 | 12.94 | 12.94 | +0.44 (+3.52%) | 34,027,378 |
| 19 Nov 2019 | CNY | 12.32 | 12.68 | 12.11 | 12.5 | 12.5 | +0.2 (+1.63%) | 24,051,284 |
| 18 Nov 2019 | CNY | 12.55 | 12.94 | 12.2 | 12.3 | 12.3 | -0.22 (-1.76%) | 34,608,183 |
| 15 Nov 2019 | CNY | 12.77 | 13 | 12.45 | 12.52 | 12.52 | -0.36 (-2.80%) | 34,914,489 |
| 14 Nov 2019 | CNY | 12 | 13.14 | 11.93 | 12.88 | 12.88 | +0.88 (+7.33%) | 43,039,136 |
| 13 Nov 2019 | CNY | 11.84 | 12.27 | 11.64 | 12 | 12 | +0.19 (+1.61%) | 29,190,753 |
| 12 Nov 2019 | CNY | 11.91 | 11.92 | 11.48 | 11.81 | 11.81 | +0.06 (+0.51%) | 14,196,829 |
| 11 Nov 2019 | CNY | 11.77 | 12.1 | 11.66 | 11.75 | 11.75 | -0.18 (-1.51%) | 13,977,935 |
| 8 Nov 2019 | CNY | 12.15 | 12.3 | 11.84 | 11.93 | 11.93 | -0.21 (-1.73%) | 31,588,483 |
| 7 Nov 2019 | CNY | 12.29 | 12.43 | 12.03 | 12.14 | 12.14 | -0.13 (-1.06%) | 23,078,177 |
| 6 Nov 2019 | CNY | 12 | 12.43 | 11.97 | 12.27 | 12.27 | 0.0 (0.0%) | 28,122,315 |
| 5 Nov 2019 | CNY | 11.6 | 12.63 | 11.6 | 12.27 | 12.27 | +0.73 (+6.33%) | 40,333,218 |
| 4 Nov 2019 | CNY | 11.65 | 11.88 | 11.51 | 11.54 | 11.54 | -0.09 (-0.77%) | 14,126,984 |
| 1 Nov 2019 | CNY | 11.26 | 11.78 | 11.23 | 11.63 | 11.63 | +0.26 (+2.29%) | 20,094,203 |
| 31 Oct 2019 | CNY | 11.33 | 11.68 | 11.17 | 11.37 | 11.37 | -0.14 (-1.22%) | 22,294,931 |
| 30 Oct 2019 | CNY | 10.97 | 12.1 | 10.95 | 11.51 | 11.51 | +0.51 (+4.64%) | 47,413,639 |
| 29 Oct 2019 | CNY | 10.93 | 11.39 | 10.74 | 11 | 11 | +0.07 (+0.64%) | 21,082,579 |
| 28 Oct 2019 | CNY | 10.59 | 11.22 | 10.55 | 10.93 | 10.93 | +0.49 (+4.69%) | 26,958,179 |
| 25 Oct 2019 | CNY | 10.25 | 10.49 | 10.16 | 10.44 | 10.44 | +0.12 (+1.16%) | 10,191,669 |
| 24 Oct 2019 | CNY | 10.36 | 10.55 | 10.09 | 10.32 | 10.32 | -0.05 (-0.48%) | 10,250,947 |
