| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 12.51 | 12.67 | 12.33 | 12.48 | 12.48 | -0.08 (-0.64%) | 4,879,580 |
| 3 Dec 2019 | CNY | 12.37 | 12.64 | 12.28 | 12.56 | 12.56 | +0.29 (+2.36%) | 6,452,221 |
| 2 Dec 2019 | CNY | 12.18 | 12.41 | 12.14 | 12.27 | 12.27 | +0.15 (+1.24%) | 3,411,904 |
| 29 Nov 2019 | CNY | 12.1 | 12.18 | 11.99 | 12.12 | 12.12 | +0.04 (+0.33%) | 3,518,203 |
| 28 Nov 2019 | CNY | 12.24 | 12.26 | 12.05 | 12.08 | 12.08 | -0.15 (-1.23%) | 2,722,200 |
| 27 Nov 2019 | CNY | 12.35 | 12.39 | 12.16 | 12.23 | 12.23 | -0.04 (-0.33%) | 3,021,923 |
| 26 Nov 2019 | CNY | 12.28 | 12.48 | 12.23 | 12.27 | 12.27 | -0.01 (-0.08%) | 2,713,696 |
| 25 Nov 2019 | CNY | 12.4 | 12.53 | 12.11 | 12.28 | 12.28 | -0.26 (-2.07%) | 4,290,864 |
| 22 Nov 2019 | CNY | 12.91 | 13.02 | 12.38 | 12.54 | 12.54 | -0.17 (-1.34%) | 6,628,842 |
| 21 Nov 2019 | CNY | 12.6 | 12.78 | 12.54 | 12.71 | 12.71 | +0.07 (+0.55%) | 2,686,552 |
| 20 Nov 2019 | CNY | 12.85 | 12.9 | 12.56 | 12.64 | 12.64 | -0.22 (-1.71%) | 4,448,975 |
| 19 Nov 2019 | CNY | 12.61 | 12.88 | 12.61 | 12.86 | 12.86 | +0.22 (+1.74%) | 3,755,765 |
| 18 Nov 2019 | CNY | 12.41 | 12.72 | 12.41 | 12.64 | 12.64 | +0.02 (+0.16%) | 3,515,581 |
| 15 Nov 2019 | CNY | 12.7 | 12.86 | 12.59 | 12.62 | 12.62 | -0.14 (-1.10%) | 4,259,137 |
| 14 Nov 2019 | CNY | 12.62 | 12.84 | 12.55 | 12.76 | 12.76 | +0.11 (+0.87%) | 4,168,323 |
| 13 Nov 2019 | CNY | 12.67 | 12.82 | 12.54 | 12.65 | 12.65 | -0.03 (-0.24%) | 3,891,300 |
| 12 Nov 2019 | CNY | 12.74 | 12.84 | 12.35 | 12.68 | 12.68 | -0.07 (-0.55%) | 5,677,913 |
| 11 Nov 2019 | CNY | 13.39 | 13.39 | 12.7 | 12.75 | 12.75 | -0.78 (-5.76%) | 8,872,782 |
| 8 Nov 2019 | CNY | 13.76 | 13.8 | 13.46 | 13.53 | 13.53 | -0.15 (-1.10%) | 8,062,745 |
| 7 Nov 2019 | CNY | 13.36 | 13.72 | 13.26 | 13.68 | 13.68 | +0.37 (+2.78%) | 9,953,663 |
| 6 Nov 2019 | CNY | 13.25 | 13.57 | 13.25 | 13.31 | 13.31 | -0.06 (-0.45%) | 6,941,854 |
| 5 Nov 2019 | CNY | 13.39 | 13.45 | 13.11 | 13.37 | 13.37 | -0.01 (-0.07%) | 6,776,554 |
| 4 Nov 2019 | CNY | 13.27 | 13.55 | 13.25 | 13.38 | 13.38 | +0.1 (+0.75%) | 8,034,129 |
| 1 Nov 2019 | CNY | 12.92 | 13.3 | 12.79 | 13.28 | 13.28 | +0.22 (+1.68%) | 6,987,219 |
| 31 Oct 2019 | CNY | 13.28 | 13.3 | 13 | 13.06 | 13.06 | -0.09 (-0.68%) | 5,407,301 |
| 30 Oct 2019 | CNY | 13.22 | 13.4 | 12.97 | 13.15 | 13.15 | -0.04 (-0.30%) | 6,664,032 |
| 29 Oct 2019 | CNY | 13.72 | 13.72 | 13.19 | 13.19 | 13.19 | -0.47 (-3.44%) | 9,847,965 |
| 28 Oct 2019 | CNY | 13.2 | 13.76 | 13.15 | 13.66 | 13.66 | +0.46 (+3.48%) | 16,370,170 |
| 25 Oct 2019 | CNY | 13.12 | 13.23 | 12.92 | 13.2 | 13.2 | +0.12 (+0.92%) | 7,276,373 |
| 24 Oct 2019 | CNY | 13.07 | 13.32 | 12.8 | 13.08 | 13.08 | -0.07 (-0.53%) | 6,893,333 |
