| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 10.9 | 11.23 | 10.76 | 10.95 | 10.95 | +0.22 (+2.05%) | 7,966,688 |
| 25 Nov 2019 | CNY | 10.89 | 11.31 | 10.56 | 10.73 | 10.73 | -0.29 (-2.63%) | 7,300,490 |
| 22 Nov 2019 | CNY | 11.01 | 11.43 | 10.56 | 11.02 | 11.02 | -0.11 (-0.99%) | 13,865,938 |
| 21 Nov 2019 | CNY | 11.31 | 11.34 | 11.01 | 11.13 | 11.13 | -0.31 (-2.71%) | 11,819,696 |
| 20 Nov 2019 | CNY | 11.18 | 11.65 | 11.06 | 11.44 | 11.44 | +0.27 (+2.42%) | 19,879,708 |
| 19 Nov 2019 | CNY | 10.87 | 11.32 | 10.75 | 11.17 | 11.17 | +0.2 (+1.82%) | 15,539,499 |
| 18 Nov 2019 | CNY | 11 | 11.19 | 10.61 | 10.97 | 10.97 | +0.03 (+0.27%) | 15,888,637 |
| 15 Nov 2019 | CNY | 11.32 | 11.79 | 10.79 | 10.94 | 10.94 | -0.86 (-7.29%) | 27,119,315 |
| 14 Nov 2019 | CNY | 11.94 | 12.93 | 11.7 | 11.8 | 11.8 | -0.39 (-3.20%) | 35,365,220 |
| 13 Nov 2019 | CNY | 11.92 | 12.57 | 11.53 | 12.19 | 12.19 | +0.4 (+3.39%) | 26,869,990 |
| 12 Nov 2019 | CNY | 12.01 | 12.3 | 11.55 | 11.79 | 11.79 | -0.59 (-4.77%) | 24,321,753 |
| 11 Nov 2019 | CNY | 11.49 | 12.95 | 11.32 | 12.38 | 12.38 | +0.49 (+4.12%) | 46,306,080 |
| 8 Nov 2019 | CNY | 11.45 | 11.89 | 11.41 | 11.89 | 11.89 | +1.08 (+9.99%) | 43,074,319 |
| 7 Nov 2019 | CNY | 11.35 | 11.78 | 10.76 | 10.81 | 10.81 | -0.52 (-4.59%) | 17,121,771 |
| 6 Nov 2019 | CNY | 11.85 | 12.45 | 11.3 | 11.33 | 11.33 | -0.64 (-5.35%) | 23,016,861 |
| 5 Nov 2019 | CNY | 10.99 | 11.97 | 10.38 | 11.97 | 11.97 | +1.09 (+10.02%) | 30,965,930 |
| 4 Nov 2019 | CNY | 9.88 | 10.88 | 9.86 | 10.88 | 10.88 | +0.99 (+10.01%) | 15,595,977 |
| 1 Nov 2019 | CNY | 9.73 | 10 | 9.52 | 9.89 | 9.89 | +0.26 (+2.70%) | 6,710,051 |
| 31 Oct 2019 | CNY | 9.44 | 9.86 | 9.4 | 9.63 | 9.63 | +0.12 (+1.26%) | 7,792,263 |
| 30 Oct 2019 | CNY | 9.82 | 9.88 | 9.28 | 9.51 | 9.51 | -0.15 (-1.55%) | 8,447,790 |
| 29 Oct 2019 | CNY | 9.21 | 10.05 | 9.12 | 9.66 | 9.66 | +0.28 (+2.99%) | 15,859,733 |
| 28 Oct 2019 | CNY | 8.7 | 9.47 | 8.56 | 9.38 | 9.38 | +0.52 (+5.87%) | 17,871,187 |
| 25 Oct 2019 | CNY | 8.56 | 9.25 | 8.53 | 8.86 | 8.86 | +0.3 (+3.50%) | 12,777,583 |
| 24 Oct 2019 | CNY | 8.36 | 8.8 | 8.25 | 8.56 | 8.56 | +0.23 (+2.76%) | 6,709,508 |
| 23 Oct 2019 | CNY | 8.41 | 8.49 | 8.29 | 8.33 | 8.33 | -0.05 (-0.60%) | 1,688,156 |
| 22 Oct 2019 | CNY | 8.35 | 8.39 | 8.19 | 8.38 | 8.38 | +0.14 (+1.70%) | 2,072,184 |
| 21 Oct 2019 | CNY | 8.42 | 8.45 | 8.15 | 8.24 | 8.24 | -0.18 (-2.14%) | 2,330,255 |
| 18 Oct 2019 | CNY | 8.44 | 8.57 | 8.37 | 8.42 | 8.42 | +0.02 (+0.24%) | 2,982,200 |
| 17 Oct 2019 | CNY | 8.62 | 8.62 | 8.38 | 8.4 | 8.4 | -0.15 (-1.75%) | 2,896,191 |
| 16 Oct 2019 | CNY | 8.66 | 8.78 | 8.54 | 8.55 | 8.55 | -0.1 (-1.16%) | 2,737,454 |
