| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 11.8166 | 12.1243 | 11.6568 | 12.0592 | 12.0592 | +0.29 (+2.46%) | 1,019,577 |
| 2 Dec 2019 | CNY | 11.7219 | 11.8284 | 11.6746 | 11.7692 | 11.7692 | +0.053 (+0.45%) | 619,087 |
| 29 Nov 2019 | CNY | 11.7101 | 11.7219 | 11.5858 | 11.716 | 11.716 | 0.0 (0.0%) | 502,099 |
| 28 Nov 2019 | CNY | 11.7278 | 11.8698 | 11.5976 | 11.716 | 11.716 | -0.012 (-0.10%) | 670,289 |
| 27 Nov 2019 | CNY | 11.7101 | 11.8817 | 11.6154 | 11.7278 | 11.7278 | +0.018 (+0.15%) | 582,414 |
| 26 Nov 2019 | CNY | 11.8876 | 11.9467 | 11.7041 | 11.7101 | 11.7101 | -0.172 (-1.44%) | 660,999 |
| 25 Nov 2019 | CNY | 12.0118 | 12.0947 | 11.7515 | 11.8817 | 11.8817 | -0.089 (-0.74%) | 574,966 |
| 22 Nov 2019 | CNY | 12.1657 | 12.2781 | 11.8462 | 11.9704 | 11.9704 | -0.195 (-1.61%) | 822,692 |
| 21 Nov 2019 | CNY | 12.0533 | 12.2071 | 11.9527 | 12.1657 | 12.1657 | +0.053 (+0.44%) | 556,179 |
| 20 Nov 2019 | CNY | 12.1894 | 12.2959 | 12.0592 | 12.1124 | 12.1124 | -0.095 (-0.78%) | 790,610 |
| 19 Nov 2019 | CNY | 12.1302 | 12.2781 | 11.9408 | 12.2071 | 12.2071 | +0.237 (+1.98%) | 1,017,042 |
| 18 Nov 2019 | CNY | 11.8698 | 11.9882 | 11.7219 | 11.9704 | 11.9704 | +0.083 (+0.70%) | 666,705 |
| 15 Nov 2019 | CNY | 11.9941 | 12.1598 | 11.7574 | 11.8876 | 11.8876 | -0.106 (-0.89%) | 658,802 |
| 14 Nov 2019 | CNY | 11.9349 | 12.0414 | 11.8994 | 11.9941 | 11.9941 | +0.03 (+0.25%) | 585,754 |
| 13 Nov 2019 | CNY | 11.8521 | 12 | 11.8166 | 11.9645 | 11.9645 | +0.053 (+0.45%) | 799,201 |
| 12 Nov 2019 | CNY | 11.8521 | 12.0118 | 11.8521 | 11.9112 | 11.9112 | +0.006 (+0.05%) | 745,459 |
| 11 Nov 2019 | CNY | 12.4201 | 12.4201 | 11.858 | 11.9053 | 11.9053 | -0.568 (-4.55%) | 1,133,821 |
| 8 Nov 2019 | CNY | 12.5444 | 12.5621 | 12.4024 | 12.4734 | 12.4734 | +0.089 (+0.72%) | 916,318 |
| 7 Nov 2019 | CNY | 12.3965 | 12.5917 | 12.2663 | 12.3846 | 12.3846 | +0.012 (+0.10%) | 1,003,055 |
| 6 Nov 2019 | CNY | 12.7337 | 12.7988 | 12.3254 | 12.3728 | 12.3728 | -0.349 (-2.74%) | 845,540 |
| 5 Nov 2019 | CNY | 12.9408 | 12.9408 | 12.6272 | 12.7219 | 12.7219 | -0.225 (-1.74%) | 631,225 |
| 4 Nov 2019 | CNY | 12.8343 | 13.0296 | 12.7929 | 12.9467 | 12.9467 | +0.065 (+0.50%) | 1,051,856 |
| 1 Nov 2019 | CNY | 12.6154 | 12.9349 | 12.5444 | 12.8817 | 12.8817 | +0.266 (+2.11%) | 894,197 |
| 31 Oct 2019 | CNY | 13.0828 | 13.1243 | 12.6095 | 12.6154 | 12.6154 | -0.402 (-3.09%) | 996,623 |
| 30 Oct 2019 | CNY | 13.1006 | 13.2722 | 12.9823 | 13.0178 | 13.0178 | -0.254 (-1.92%) | 823,030 |
| 29 Oct 2019 | CNY | 13.4615 | 13.4734 | 13.2722 | 13.2722 | 13.2722 | -0.189 (-1.41%) | 852,436 |
| 28 Oct 2019 | CNY | 13.3254 | 13.5385 | 13.1657 | 13.4615 | 13.4615 | +0.166 (+1.25%) | 1,518,296 |
| 25 Oct 2019 | CNY | 13.2189 | 13.4793 | 12.8994 | 13.2959 | 13.2959 | +0.13 (+0.99%) | 923,247 |
| 24 Oct 2019 | CNY | 13.3254 | 13.361 | 13.1657 | 13.1657 | 13.1657 | -0.101 (-0.76%) | 509,704 |
| 23 Oct 2019 | CNY | 13.4201 | 13.4615 | 13.2249 | 13.2663 | 13.2663 | +0.012 (+0.09%) | 637,975 |
