| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 10.33 | 10.57 | 10.29 | 10.44 | 10.44 | -0.01 (-0.10%) | 63,082,109 |
| 3 Dec 2019 | CNY | 10.43 | 10.53 | 10.26 | 10.45 | 10.45 | -0.11 (-1.04%) | 72,243,866 |
| 2 Dec 2019 | CNY | 10.43 | 10.63 | 10.34 | 10.56 | 10.56 | +0.09 (+0.86%) | 79,454,712 |
| 29 Nov 2019 | CNY | 10.45 | 10.57 | 10.28 | 10.47 | 10.47 | -0.03 (-0.29%) | 71,380,044 |
| 28 Nov 2019 | CNY | 10.83 | 10.9 | 10.36 | 10.5 | 10.5 | -0.32 (-2.96%) | 129,057,383 |
| 27 Nov 2019 | CNY | 10.39 | 10.94 | 10.27 | 10.82 | 10.82 | +0.36 (+3.44%) | 133,032,953 |
| 26 Nov 2019 | CNY | 10.3 | 10.57 | 10.21 | 10.46 | 10.46 | +0.26 (+2.55%) | 101,246,112 |
| 25 Nov 2019 | CNY | 10.55 | 10.64 | 10.08 | 10.2 | 10.2 | -0.5 (-4.67%) | 120,932,856 |
| 22 Nov 2019 | CNY | 11.05 | 11.31 | 10.52 | 10.7 | 10.7 | -0.33 (-2.99%) | 155,759,117 |
| 21 Nov 2019 | CNY | 10.78 | 11.03 | 10.6 | 11.03 | 11.03 | +0.15 (+1.38%) | 100,070,245 |
| 20 Nov 2019 | CNY | 10.78 | 11.08 | 10.72 | 10.88 | 10.88 | +0.05 (+0.46%) | 137,521,260 |
| 19 Nov 2019 | CNY | 10.67 | 10.88 | 10.54 | 10.83 | 10.83 | +0.13 (+1.21%) | 118,971,301 |
| 18 Nov 2019 | CNY | 10.5 | 10.83 | 10.38 | 10.7 | 10.7 | +0.11 (+1.04%) | 111,033,742 |
| 15 Nov 2019 | CNY | 11.03 | 11.3 | 10.52 | 10.59 | 10.59 | -0.52 (-4.68%) | 194,913,338 |
| 14 Nov 2019 | CNY | 11.14 | 11.25 | 10.8 | 11.11 | 11.11 | -0.11 (-0.98%) | 142,354,816 |
| 13 Nov 2019 | CNY | 10.95 | 11.26 | 10.85 | 11.22 | 11.22 | +0.17 (+1.54%) | 123,231,488 |
| 12 Nov 2019 | CNY | 11.41 | 11.47 | 10.66 | 11.05 | 11.05 | -0.54 (-4.66%) | 194,487,043 |
| 11 Nov 2019 | CNY | 11.58 | 11.78 | 11.38 | 11.59 | 11.59 | +0.05 (+0.43%) | 173,518,056 |
| 8 Nov 2019 | CNY | 11.2 | 12.15 | 11.15 | 11.54 | 11.54 | +0.4 (+3.59%) | 289,889,445 |
| 7 Nov 2019 | CNY | 10.8 | 11.14 | 10.72 | 11.14 | 11.14 | +0.27 (+2.48%) | 134,722,257 |
| 6 Nov 2019 | CNY | 11.02 | 11.23 | 10.74 | 10.87 | 10.87 | -0.15 (-1.36%) | 135,066,269 |
| 5 Nov 2019 | CNY | 11 | 11.24 | 10.8 | 11.02 | 11.02 | +0.03 (+0.27%) | 193,229,545 |
| 4 Nov 2019 | CNY | 10.26 | 11.22 | 10.21 | 10.99 | 10.99 | +0.79 (+7.75%) | 276,106,505 |
| 1 Nov 2019 | CNY | 10 | 10.4 | 9.98 | 10.2 | 10.2 | +0.01 (+0.10%) | 102,030,750 |
| 31 Oct 2019 | CNY | 10.66 | 10.82 | 10.14 | 10.19 | 10.19 | -0.48 (-4.50%) | 166,776,292 |
| 30 Oct 2019 | CNY | 9.89 | 10.83 | 9.69 | 10.67 | 10.67 | +0.69 (+6.91%) | 226,514,762 |
| 29 Oct 2019 | CNY | 10.11 | 10.31 | 9.91 | 9.98 | 9.98 | -0.13 (-1.29%) | 113,412,539 |
| 28 Oct 2019 | CNY | 9.79 | 10.38 | 9.73 | 10.11 | 10.11 | +0.19 (+1.92%) | 167,072,770 |
| 25 Oct 2019 | CNY | 9.39 | 10.08 | 9.26 | 9.92 | 9.92 | +0.6 (+6.44%) | 163,989,501 |
| 24 Oct 2019 | CNY | 9.4 | 9.5 | 9.23 | 9.32 | 9.32 | -0.05 (-0.53%) | 58,933,325 |
