| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 8.51 | 9.14 | 8.51 | 8.66 | 8.66 | -0.79 (-8.36%) | 91,428,294 |
| 25 Nov 2019 | CNY | 9.8 | 9.8 | 9.45 | 9.45 | 9.45 | -1.05 (-10%) | 19,151,200 |
| 22 Nov 2019 | CNY | 10.43 | 10.75 | 10.33 | 10.5 | 10.5 | -0.05 (-0.47%) | 55,297,249 |
| 21 Nov 2019 | CNY | 10.27 | 10.66 | 10.18 | 10.55 | 10.55 | +0.22 (+2.13%) | 53,194,318 |
| 20 Nov 2019 | CNY | 10.39 | 10.72 | 10.19 | 10.33 | 10.33 | -0.11 (-1.05%) | 70,038,897 |
| 19 Nov 2019 | CNY | 10.06 | 10.66 | 9.93 | 10.44 | 10.44 | +0.23 (+2.25%) | 81,341,637 |
| 18 Nov 2019 | CNY | 10.1 | 10.43 | 9.96 | 10.21 | 10.21 | -0.09 (-0.87%) | 64,603,709 |
| 15 Nov 2019 | CNY | 11.27 | 11.3 | 10.3 | 10.3 | 10.3 | -1.14 (-9.97%) | 112,798,859 |
| 14 Nov 2019 | CNY | 11.84 | 12.18 | 11.42 | 11.44 | 11.44 | -0.48 (-4.03%) | 98,279,629 |
| 13 Nov 2019 | CNY | 12.12 | 12.51 | 11.83 | 11.92 | 11.92 | -0.44 (-3.56%) | 96,601,938 |
| 12 Nov 2019 | CNY | 11.3 | 12.42 | 11.12 | 12.36 | 12.36 | +0.76 (+6.55%) | 111,415,826 |
| 11 Nov 2019 | CNY | 10.96 | 11.75 | 10.7 | 11.6 | 11.6 | +0.27 (+2.38%) | 94,079,979 |
| 8 Nov 2019 | CNY | 11.8 | 12.16 | 11.29 | 11.33 | 11.33 | -0.47 (-3.98%) | 129,628,882 |
| 7 Nov 2019 | CNY | 10.9 | 12.19 | 10.85 | 11.8 | 11.8 | +0.72 (+6.50%) | 154,682,842 |
| 6 Nov 2019 | CNY | 10.77 | 11.48 | 10.43 | 11.08 | 11.08 | +0.24 (+2.21%) | 123,814,597 |
| 5 Nov 2019 | CNY | 10.07 | 10.88 | 9.97 | 10.84 | 10.84 | +0.79 (+7.86%) | 118,093,665 |
| 4 Nov 2019 | CNY | 10 | 10.78 | 9.92 | 10.05 | 10.05 | -0.16 (-1.57%) | 113,508,917 |
| 1 Nov 2019 | CNY | 9.47 | 10.44 | 9.4 | 10.21 | 10.21 | +0.53 (+5.48%) | 103,548,488 |
| 31 Oct 2019 | CNY | 10.38 | 10.7 | 9.68 | 9.68 | 9.68 | -1.08 (-10.04%) | 124,942,048 |
| 30 Oct 2019 | CNY | 10.2 | 11.49 | 9.8 | 10.76 | 10.76 | +0.22 (+2.09%) | 173,013,713 |
| 29 Oct 2019 | CNY | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | +0.96 (+10.02%) | 9,042,403 |
| 28 Oct 2019 | CNY | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | +0.87 (+9.99%) | 5,553,841 |
| 25 Oct 2019 | CNY | 8.65 | 8.93 | 8.62 | 8.71 | 8.71 | 0.0 (0.0%) | 33,154,349 |
| 24 Oct 2019 | CNY | 9.02 | 9.06 | 8.6 | 8.71 | 8.71 | -0.45 (-4.91%) | 49,451,174 |
| 23 Oct 2019 | CNY | 9.18 | 9.33 | 8.98 | 9.16 | 9.16 | -0.15 (-1.61%) | 57,033,073 |
| 22 Oct 2019 | CNY | 8.8 | 9.62 | 8.55 | 9.31 | 9.31 | +0.51 (+5.80%) | 87,380,689 |
| 21 Oct 2019 | CNY | 8.74 | 9 | 8.58 | 8.8 | 8.8 | +0.21 (+2.44%) | 49,338,227 |
| 18 Oct 2019 | CNY | 8.89 | 8.95 | 8.49 | 8.59 | 8.59 | -0.2 (-2.28%) | 40,456,177 |
| 17 Oct 2019 | CNY | 8.89 | 9.07 | 8.6 | 8.79 | 8.79 | -0.1 (-1.12%) | 52,543,332 |
| 16 Oct 2019 | CNY | 8.91 | 9.1 | 8.73 | 8.89 | 8.89 | +0.13 (+1.48%) | 70,894,681 |
