| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2019 | CNY | 12.5462 | 12.7154 | 12.5462 | 12.6308 | 12.6308 | +0.085 (+0.67%) | 1,767,441 |
| 4 Dec 2019 | CNY | 12.5 | 12.5539 | 12.4077 | 12.5462 | 12.5462 | +0.031 (+0.25%) | 1,060,813 |
| 3 Dec 2019 | CNY | 12.4923 | 12.5154 | 12.2846 | 12.5154 | 12.5154 | +0.023 (+0.18%) | 1,369,566 |
| 2 Dec 2019 | CNY | 12.5308 | 12.5615 | 12.4231 | 12.4923 | 12.4923 | -0.046 (-0.37%) | 948,469 |
| 29 Nov 2019 | CNY | 12.5231 | 12.6539 | 12.4462 | 12.5385 | 12.5385 | +0.062 (+0.49%) | 1,224,964 |
| 28 Nov 2019 | CNY | 12.4308 | 12.5462 | 12.4077 | 12.4769 | 12.4769 | +0.077 (+0.62%) | 1,064,531 |
| 27 Nov 2019 | CNY | 12.4692 | 12.5692 | 12.3692 | 12.4 | 12.4 | -0.046 (-0.37%) | 1,340,196 |
| 26 Nov 2019 | CNY | 12.4 | 12.5077 | 12.3769 | 12.4462 | 12.4462 | -0.015 (-0.12%) | 1,257,224 |
| 25 Nov 2019 | CNY | 12.9462 | 12.9462 | 12.3692 | 12.4615 | 12.4615 | -0.377 (-2.94%) | 2,334,567 |
| 22 Nov 2019 | CNY | 13.1539 | 13.2385 | 12.7615 | 12.8385 | 12.8385 | -0.331 (-2.51%) | 2,557,191 |
| 21 Nov 2019 | CNY | 13.2539 | 13.2539 | 13.0769 | 13.1692 | 13.1692 | -0.077 (-0.58%) | 1,634,414 |
| 20 Nov 2019 | CNY | 13.4615 | 13.5 | 13.2077 | 13.2462 | 13.2462 | -0.223 (-1.66%) | 1,401,609 |
| 19 Nov 2019 | CNY | 13.3462 | 13.5 | 13.3308 | 13.4692 | 13.4692 | +0.138 (+1.04%) | 1,613,846 |
| 18 Nov 2019 | CNY | 13.2385 | 13.4154 | 13.0846 | 13.3308 | 13.3308 | -0.015 (-0.12%) | 1,472,575 |
| 15 Nov 2019 | CNY | 13.6923 | 13.7308 | 13.3462 | 13.3462 | 13.3462 | -0.354 (-2.58%) | 3,237,026 |
| 14 Nov 2019 | CNY | 13.0077 | 13.9846 | 13.0077 | 13.7 | 13.7 | +0.608 (+4.64%) | 4,270,736 |
| 13 Nov 2019 | CNY | 13.1539 | 13.2308 | 13.0769 | 13.0923 | 13.0923 | -0.054 (-0.41%) | 1,002,404 |
| 12 Nov 2019 | CNY | 13.3462 | 13.3462 | 13.0308 | 13.1462 | 13.1462 | -0.2 (-1.50%) | 1,641,783 |
| 11 Nov 2019 | CNY | 13.7231 | 13.7615 | 13.2846 | 13.3462 | 13.3462 | -0.546 (-3.93%) | 3,168,088 |
| 8 Nov 2019 | CNY | 13.6923 | 13.9231 | 13.5615 | 13.8923 | 13.8923 | +0.269 (+1.98%) | 2,789,878 |
| 7 Nov 2019 | CNY | 13.5308 | 13.7154 | 13.4846 | 13.6231 | 13.6231 | +0.085 (+0.62%) | 1,533,487 |
| 6 Nov 2019 | CNY | 13.9615 | 13.9769 | 13.4539 | 13.5385 | 13.5385 | -0.438 (-3.14%) | 3,127,644 |
| 5 Nov 2019 | CNY | 14.0846 | 14.1154 | 13.9308 | 13.9769 | 13.9769 | +0.038 (+0.28%) | 2,098,787 |
| 4 Nov 2019 | CNY | 13.8462 | 14.0308 | 13.8462 | 13.9385 | 13.9385 | +0.154 (+1.12%) | 1,690,988 |
| 1 Nov 2019 | CNY | 13.8385 | 13.8923 | 13.7308 | 13.7846 | 13.7846 | -0.015 (-0.11%) | 1,621,113 |
| 31 Oct 2019 | CNY | 13.7769 | 13.9539 | 13.6846 | 13.8 | 13.8 | +0.023 (+0.17%) | 1,557,155 |
| 30 Oct 2019 | CNY | 13.9846 | 14.0615 | 13.6923 | 13.7769 | 13.7769 | -0.2 (-1.43%) | 2,169,754 |
| 29 Oct 2019 | CNY | 14.2308 | 14.3154 | 13.9539 | 13.9769 | 13.9769 | -0.339 (-2.36%) | 2,597,075 |
| 28 Oct 2019 | CNY | 14.1539 | 14.3154 | 13.9923 | 14.3154 | 14.3154 | +0.154 (+1.09%) | 2,824,614 |
| 25 Oct 2019 | CNY | 13.9308 | 14.2 | 13.8615 | 14.1615 | 14.1615 | +0.154 (+1.10%) | 2,047,006 |
