| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 10.26 | 10.41 | 10.16 | 10.39 | 10.39 | +0.15 (+1.46%) | 2,201,600 |
| 2 Dec 2019 | CNY | 10.28 | 10.31 | 10.2 | 10.24 | 10.24 | -0.03 (-0.29%) | 1,724,200 |
| 29 Nov 2019 | CNY | 10.24 | 10.28 | 10.18 | 10.27 | 10.27 | +0.01 (+0.10%) | 2,008,301 |
| 28 Nov 2019 | CNY | 10.37 | 10.37 | 10.25 | 10.26 | 10.26 | -0.03 (-0.29%) | 1,699,298 |
| 27 Nov 2019 | CNY | 10.34 | 10.39 | 10.23 | 10.29 | 10.29 | -0.06 (-0.58%) | 2,322,756 |
| 26 Nov 2019 | CNY | 10.45 | 10.5 | 10.33 | 10.35 | 10.35 | -0.09 (-0.86%) | 2,553,400 |
| 25 Nov 2019 | CNY | 10.6 | 10.65 | 10.35 | 10.44 | 10.44 | -0.08 (-0.76%) | 3,432,161 |
| 22 Nov 2019 | CNY | 10.32 | 10.59 | 10.28 | 10.52 | 10.52 | +0.2 (+1.94%) | 6,147,338 |
| 21 Nov 2019 | CNY | 10.27 | 10.38 | 10.23 | 10.32 | 10.32 | +0.06 (+0.58%) | 2,497,283 |
| 20 Nov 2019 | CNY | 10.25 | 10.37 | 10.21 | 10.26 | 10.26 | +0.01 (+0.10%) | 2,488,245 |
| 19 Nov 2019 | CNY | 10.18 | 10.26 | 10.14 | 10.25 | 10.25 | +0.09 (+0.89%) | 2,087,611 |
| 18 Nov 2019 | CNY | 10.09 | 10.22 | 10.09 | 10.16 | 10.16 | +0.02 (+0.20%) | 1,719,305 |
| 15 Nov 2019 | CNY | 10.11 | 10.33 | 10.05 | 10.14 | 10.14 | 0.0 (0.0%) | 2,329,400 |
| 14 Nov 2019 | CNY | 10.06 | 10.22 | 10.06 | 10.14 | 10.14 | +0.08 (+0.80%) | 2,095,107 |
| 13 Nov 2019 | CNY | 10.15 | 10.15 | 10.04 | 10.06 | 10.06 | -0.05 (-0.49%) | 2,063,000 |
| 12 Nov 2019 | CNY | 10.12 | 10.19 | 9.99 | 10.11 | 10.11 | -0.01 (-0.10%) | 2,109,705 |
| 11 Nov 2019 | CNY | 10.47 | 10.47 | 10.06 | 10.12 | 10.12 | -0.38 (-3.62%) | 4,117,908 |
| 8 Nov 2019 | CNY | 10.59 | 10.66 | 10.49 | 10.5 | 10.5 | -0.05 (-0.47%) | 2,713,697 |
| 7 Nov 2019 | CNY | 10.66 | 10.7 | 10.51 | 10.55 | 10.55 | -0.18 (-1.68%) | 6,155,841 |
| 6 Nov 2019 | CNY | 10.55 | 10.75 | 10.4 | 10.73 | 10.73 | +0.2 (+1.90%) | 6,710,479 |
| 5 Nov 2019 | CNY | 10.6 | 10.6 | 10.45 | 10.53 | 10.53 | +0.06 (+0.57%) | 3,093,472 |
| 4 Nov 2019 | CNY | 10.57 | 10.66 | 10.45 | 10.47 | 10.47 | 0.0 (0.0%) | 2,987,630 |
| 1 Nov 2019 | CNY | 10.39 | 10.54 | 10.32 | 10.47 | 10.47 | +0.06 (+0.58%) | 2,356,048 |
| 31 Oct 2019 | CNY | 10.48 | 10.72 | 10.4 | 10.41 | 10.41 | +0.02 (+0.19%) | 3,860,500 |
| 30 Oct 2019 | CNY | 10.6 | 10.66 | 10.39 | 10.39 | 10.39 | -0.28 (-2.62%) | 3,552,898 |
| 29 Oct 2019 | CNY | 10.7 | 10.82 | 10.66 | 10.67 | 10.67 | -0.02 (-0.19%) | 4,697,831 |
| 28 Oct 2019 | CNY | 10.59 | 10.72 | 10.51 | 10.69 | 10.69 | +0.08 (+0.75%) | 4,122,751 |
| 25 Oct 2019 | CNY | 10.51 | 10.63 | 10.42 | 10.61 | 10.61 | +0.1 (+0.95%) | 4,131,492 |
| 24 Oct 2019 | CNY | 10.45 | 10.65 | 10.45 | 10.51 | 10.51 | +0.1 (+0.96%) | 4,068,891 |
| 23 Oct 2019 | CNY | 10.45 | 10.53 | 10.35 | 10.41 | 10.41 | -0.04 (-0.38%) | 2,997,649 |
