| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2019 | CNY | 11.58 | 11.74 | 11.58 | 11.67 | 11.67 | +0.07 (+0.60%) | 463,047 |
| 28 Nov 2019 | CNY | 11.58 | 11.76 | 11.56 | 11.6 | 11.6 | +0.02 (+0.17%) | 402,460 |
| 27 Nov 2019 | CNY | 11.58 | 11.66 | 11.51 | 11.58 | 11.58 | 0.0 (0.0%) | 469,020 |
| 26 Nov 2019 | CNY | 11.54 | 11.72 | 11.48 | 11.58 | 11.58 | +0.08 (+0.70%) | 516,440 |
| 25 Nov 2019 | CNY | 11.71 | 11.76 | 11.4 | 11.5 | 11.5 | -0.17 (-1.46%) | 628,894 |
| 22 Nov 2019 | CNY | 11.88 | 12.08 | 11.58 | 11.67 | 11.67 | -0.21 (-1.77%) | 907,548 |
| 21 Nov 2019 | CNY | 12.03 | 12.03 | 11.76 | 11.88 | 11.88 | -0.15 (-1.25%) | 485,600 |
| 20 Nov 2019 | CNY | 12.32 | 12.4 | 12.01 | 12.03 | 12.03 | -0.27 (-2.20%) | 607,580 |
| 19 Nov 2019 | CNY | 12.09 | 12.44 | 12.02 | 12.3 | 12.3 | +0.22 (+1.82%) | 1,330,280 |
| 18 Nov 2019 | CNY | 11.94 | 12.1 | 11.83 | 12.08 | 12.08 | +0.14 (+1.17%) | 670,507 |
| 15 Nov 2019 | CNY | 12.18 | 12.27 | 11.85 | 11.94 | 11.94 | -0.24 (-1.97%) | 538,500 |
| 14 Nov 2019 | CNY | 12.18 | 12.29 | 12.13 | 12.18 | 12.18 | 0.0 (0.0%) | 435,920 |
| 13 Nov 2019 | CNY | 12.53 | 12.53 | 12.11 | 12.18 | 12.18 | -0.22 (-1.77%) | 549,100 |
| 12 Nov 2019 | CNY | 12.38 | 12.54 | 12.2 | 12.4 | 12.4 | +0.01 (+0.08%) | 430,040 |
| 11 Nov 2019 | CNY | 12.65 | 12.71 | 12.35 | 12.39 | 12.39 | -0.28 (-2.21%) | 584,500 |
| 8 Nov 2019 | CNY | 12.6 | 12.82 | 12.6 | 12.67 | 12.67 | +0.05 (+0.40%) | 570,100 |
| 7 Nov 2019 | CNY | 12.67 | 12.92 | 12.41 | 12.62 | 12.62 | -0.06 (-0.47%) | 935,580 |
| 6 Nov 2019 | CNY | 13 | 13 | 12.54 | 12.68 | 12.68 | -0.12 (-0.94%) | 973,300 |
| 5 Nov 2019 | CNY | 12.88 | 12.94 | 12.69 | 12.8 | 12.8 | -0.07 (-0.54%) | 742,980 |
| 4 Nov 2019 | CNY | 13.05 | 13.14 | 12.79 | 12.87 | 12.87 | -0.25 (-1.91%) | 859,300 |
| 1 Nov 2019 | CNY | 12.99 | 13.19 | 12.54 | 13.12 | 13.12 | +0.35 (+2.74%) | 1,056,060 |
| 31 Oct 2019 | CNY | 13.09 | 13.25 | 12.71 | 12.77 | 12.77 | -0.43 (-3.26%) | 943,600 |
| 30 Oct 2019 | CNY | 13.37 | 13.45 | 13.03 | 13.2 | 13.2 | -0.22 (-1.64%) | 661,320 |
| 29 Oct 2019 | CNY | 13.54 | 13.64 | 13.33 | 13.42 | 13.42 | -0.16 (-1.18%) | 662,780 |
| 28 Oct 2019 | CNY | 13.68 | 13.8 | 13.46 | 13.58 | 13.58 | +0.05 (+0.37%) | 581,180 |
| 25 Oct 2019 | CNY | 13.52 | 13.64 | 13.3 | 13.53 | 13.53 | +0.03 (+0.22%) | 509,880 |
| 24 Oct 2019 | CNY | 13.47 | 13.67 | 13.35 | 13.5 | 13.5 | +0.05 (+0.37%) | 553,100 |
| 23 Oct 2019 | CNY | 13.53 | 13.75 | 13.33 | 13.45 | 13.45 | -0.15 (-1.10%) | 549,600 |
| 22 Oct 2019 | CNY | 13.2 | 13.64 | 13.11 | 13.6 | 13.6 | +0.25 (+1.87%) | 1,117,240 |
| 21 Oct 2019 | CNY | 13.2 | 13.4 | 12.88 | 13.35 | 13.35 | +0.14 (+1.06%) | 784,360 |
