| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 9.9 | 10.1 | 9.9 | 10.09 | 10.09 | +0.07 (+0.70%) | 703,447 |
| 3 Dec 2019 | CNY | 9.86 | 10.02 | 9.86 | 10.02 | 10.02 | +0.15 (+1.52%) | 559,400 |
| 2 Dec 2019 | CNY | 9.9 | 9.97 | 9.83 | 9.87 | 9.87 | -0.02 (-0.20%) | 474,507 |
| 29 Nov 2019 | CNY | 9.9 | 10 | 9.82 | 9.89 | 9.89 | -0.06 (-0.60%) | 650,549 |
| 28 Nov 2019 | CNY | 9.91 | 10.06 | 9.91 | 9.95 | 9.95 | -0.06 (-0.60%) | 506,739 |
| 27 Nov 2019 | CNY | 10.02 | 10.15 | 9.95 | 10.01 | 10.01 | -0.03 (-0.30%) | 606,692 |
| 26 Nov 2019 | CNY | 10.18 | 10.18 | 10.01 | 10.04 | 10.04 | -0.15 (-1.47%) | 751,580 |
| 25 Nov 2019 | CNY | 10.06 | 10.25 | 9.99 | 10.19 | 10.19 | +0.12 (+1.19%) | 1,043,249 |
| 22 Nov 2019 | CNY | 10.13 | 10.19 | 10.02 | 10.07 | 10.07 | -0.02 (-0.20%) | 1,228,900 |
| 21 Nov 2019 | CNY | 10.23 | 10.23 | 10.02 | 10.09 | 10.09 | -0.14 (-1.37%) | 914,028 |
| 20 Nov 2019 | CNY | 10.29 | 10.31 | 10.17 | 10.23 | 10.23 | -0.05 (-0.49%) | 660,950 |
| 19 Nov 2019 | CNY | 10 | 10.3 | 10 | 10.28 | 10.28 | +0.25 (+2.49%) | 1,068,482 |
| 18 Nov 2019 | CNY | 9.9 | 10.09 | 9.9 | 10.03 | 10.03 | +0.04 (+0.40%) | 614,090 |
| 15 Nov 2019 | CNY | 10.22 | 10.27 | 9.99 | 9.99 | 9.99 | -0.15 (-1.48%) | 948,420 |
| 14 Nov 2019 | CNY | 10.35 | 10.35 | 10.1 | 10.14 | 10.14 | -0.02 (-0.20%) | 884,950 |
| 13 Nov 2019 | CNY | 10.36 | 10.37 | 10.07 | 10.16 | 10.16 | -0.06 (-0.59%) | 778,900 |
| 12 Nov 2019 | CNY | 10.06 | 10.26 | 9.97 | 10.22 | 10.22 | +0.3 (+3.02%) | 1,346,746 |
| 11 Nov 2019 | CNY | 10.26 | 10.29 | 9.9 | 9.92 | 9.92 | -0.38 (-3.69%) | 1,385,350 |
| 8 Nov 2019 | CNY | 10.34 | 10.43 | 10.28 | 10.3 | 10.3 | -0.04 (-0.39%) | 740,800 |
| 7 Nov 2019 | CNY | 10.23 | 10.44 | 10.23 | 10.34 | 10.34 | +0.01 (+0.10%) | 975,850 |
| 6 Nov 2019 | CNY | 10.4 | 10.54 | 10.22 | 10.33 | 10.33 | -0.12 (-1.15%) | 1,010,306 |
| 5 Nov 2019 | CNY | 10.44 | 10.57 | 10.38 | 10.45 | 10.45 | +0.09 (+0.87%) | 1,298,790 |
| 4 Nov 2019 | CNY | 10.44 | 10.59 | 10.33 | 10.36 | 10.36 | -0.05 (-0.48%) | 1,203,500 |
| 1 Nov 2019 | CNY | 10.38 | 10.47 | 10.22 | 10.41 | 10.41 | +0.11 (+1.07%) | 1,337,850 |
| 31 Oct 2019 | CNY | 10.6 | 10.68 | 10.27 | 10.3 | 10.3 | -0.24 (-2.28%) | 1,656,900 |
| 30 Oct 2019 | CNY | 10.79 | 10.79 | 10.51 | 10.54 | 10.54 | -0.23 (-2.14%) | 1,386,100 |
| 29 Oct 2019 | CNY | 11 | 11 | 10.75 | 10.77 | 10.77 | -0.24 (-2.18%) | 1,457,250 |
| 28 Oct 2019 | CNY | 10.7 | 11.04 | 10.68 | 11.01 | 11.01 | +0.21 (+1.94%) | 2,064,600 |
| 25 Oct 2019 | CNY | 10.78 | 10.83 | 10.55 | 10.8 | 10.8 | +0.08 (+0.75%) | 1,921,440 |
| 24 Oct 2019 | CNY | 10.78 | 10.85 | 10.63 | 10.72 | 10.72 | -0.06 (-0.56%) | 1,988,500 |
