| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 10.17 | 10.17 | 10.06 | 10.1 | 10.1 | +0.01 (+0.10%) | 290,200 |
| 25 Nov 2019 | CNY | 10.1 | 10.18 | 10.03 | 10.09 | 10.09 | 0.0 (0.0%) | 413,320 |
| 22 Nov 2019 | CNY | 10.26 | 10.32 | 10.07 | 10.09 | 10.09 | -0.1 (-0.98%) | 494,105 |
| 21 Nov 2019 | CNY | 10.21 | 10.34 | 10.03 | 10.19 | 10.19 | -0.05 (-0.49%) | 461,626 |
| 20 Nov 2019 | CNY | 10.35 | 10.41 | 10.23 | 10.24 | 10.24 | -0.07 (-0.68%) | 456,000 |
| 19 Nov 2019 | CNY | 10.19 | 10.35 | 10.15 | 10.31 | 10.31 | +0.14 (+1.38%) | 696,428 |
| 18 Nov 2019 | CNY | 10.04 | 10.2 | 10.04 | 10.17 | 10.17 | +0.13 (+1.29%) | 384,852 |
| 15 Nov 2019 | CNY | 10.35 | 10.38 | 10.01 | 10.04 | 10.04 | -0.31 (-3.00%) | 563,555 |
| 14 Nov 2019 | CNY | 10.36 | 10.43 | 10.34 | 10.35 | 10.35 | -0.01 (-0.10%) | 260,652 |
| 13 Nov 2019 | CNY | 10.43 | 10.48 | 10.34 | 10.36 | 10.36 | -0.13 (-1.24%) | 394,610 |
| 12 Nov 2019 | CNY | 10.56 | 10.56 | 10.37 | 10.49 | 10.49 | +0.1 (+0.96%) | 485,608 |
| 11 Nov 2019 | CNY | 10.66 | 10.66 | 10.38 | 10.39 | 10.39 | -0.32 (-2.99%) | 714,538 |
| 8 Nov 2019 | CNY | 10.69 | 10.73 | 10.57 | 10.71 | 10.71 | +0.06 (+0.56%) | 656,370 |
| 7 Nov 2019 | CNY | 10.43 | 10.74 | 10.22 | 10.65 | 10.65 | +0.09 (+0.85%) | 903,370 |
| 6 Nov 2019 | CNY | 10.58 | 10.78 | 10.5 | 10.56 | 10.56 | +0.03 (+0.28%) | 1,002,320 |
| 5 Nov 2019 | CNY | 10.61 | 10.61 | 10.41 | 10.53 | 10.53 | -0.03 (-0.28%) | 601,122 |
| 4 Nov 2019 | CNY | 10.55 | 10.65 | 10.48 | 10.56 | 10.56 | +0.01 (+0.09%) | 515,300 |
| 1 Nov 2019 | CNY | 10.54 | 10.65 | 10.38 | 10.55 | 10.55 | +0.05 (+0.48%) | 731,474 |
| 31 Oct 2019 | CNY | 10.6 | 10.6 | 10.4 | 10.5 | 10.5 | -0.02 (-0.19%) | 587,094 |
| 30 Oct 2019 | CNY | 10.76 | 10.82 | 10.47 | 10.52 | 10.52 | -0.32 (-2.95%) | 630,003 |
| 29 Oct 2019 | CNY | 10.96 | 11.12 | 10.73 | 10.84 | 10.84 | -0.06 (-0.55%) | 679,900 |
| 28 Oct 2019 | CNY | 10.72 | 10.94 | 10.67 | 10.9 | 10.9 | +0.19 (+1.77%) | 781,400 |
| 25 Oct 2019 | CNY | 10.67 | 10.76 | 10.55 | 10.71 | 10.71 | +0.11 (+1.04%) | 423,601 |
| 24 Oct 2019 | CNY | 10.65 | 10.72 | 10.56 | 10.6 | 10.6 | -0.05 (-0.47%) | 413,400 |
| 23 Oct 2019 | CNY | 10.63 | 10.75 | 10.57 | 10.65 | 10.65 | 0.0 (0.0%) | 424,200 |
| 22 Oct 2019 | CNY | 10.67 | 10.67 | 10.49 | 10.65 | 10.65 | +0.09 (+0.85%) | 562,180 |
| 21 Oct 2019 | CNY | 10.72 | 10.72 | 10.43 | 10.56 | 10.56 | -0.16 (-1.49%) | 717,142 |
| 18 Oct 2019 | CNY | 10.91 | 10.95 | 10.7 | 10.72 | 10.72 | -0.2 (-1.83%) | 703,778 |
| 17 Oct 2019 | CNY | 10.99 | 11.07 | 10.82 | 10.92 | 10.92 | -0.13 (-1.18%) | 643,700 |
| 16 Oct 2019 | CNY | 11.18 | 11.18 | 10.93 | 11.05 | 11.05 | +0.02 (+0.18%) | 562,382 |
