| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 9.4872 | 9.5833 | 9.4231 | 9.5385 | 9.5385 | +0.026 (+0.27%) | 9,646,924 |
| 3 Dec 2019 | CNY | 9.609 | 9.609 | 9.3974 | 9.5128 | 9.5128 | -0.103 (-1.07%) | 10,106,118 |
| 2 Dec 2019 | CNY | 9.6154 | 9.7308 | 9.5256 | 9.6154 | 9.6154 | +0.032 (+0.33%) | 8,013,085 |
| 29 Nov 2019 | CNY | 9.8077 | 9.8077 | 9.4551 | 9.5833 | 9.5833 | -0.224 (-2.29%) | 18,108,871 |
| 28 Nov 2019 | CNY | 9.7308 | 9.891 | 9.6923 | 9.8077 | 9.8077 | +0.045 (+0.46%) | 11,654,987 |
| 27 Nov 2019 | CNY | 9.8974 | 9.9231 | 9.7372 | 9.7628 | 9.7628 | -0.083 (-0.85%) | 13,241,323 |
| 26 Nov 2019 | CNY | 9.9872 | 10.0321 | 9.8141 | 9.8462 | 9.8462 | -0.07 (-0.71%) | 14,833,479 |
| 25 Nov 2019 | CNY | 10.6923 | 10.6923 | 9.8654 | 9.9167 | 9.9167 | -0.814 (-7.59%) | 49,826,878 |
| 22 Nov 2019 | CNY | 10.5 | 11.0385 | 10.4744 | 10.7308 | 10.7308 | +0.16 (+1.52%) | 43,701,623 |
| 21 Nov 2019 | CNY | 10.4808 | 10.8013 | 10.4808 | 10.5705 | 10.5705 | +0.064 (+0.61%) | 21,903,114 |
| 20 Nov 2019 | CNY | 10.641 | 10.6539 | 10.4615 | 10.5064 | 10.5064 | -0.109 (-1.03%) | 17,366,141 |
| 19 Nov 2019 | CNY | 10.5641 | 10.718 | 10.468 | 10.6154 | 10.6154 | +0.064 (+0.61%) | 20,641,079 |
| 18 Nov 2019 | CNY | 10.4872 | 10.641 | 10.4487 | 10.5513 | 10.5513 | +0.038 (+0.37%) | 16,400,387 |
| 15 Nov 2019 | CNY | 10.218 | 10.6218 | 10.1795 | 10.5128 | 10.5128 | +0.308 (+3.02%) | 29,132,090 |
| 14 Nov 2019 | CNY | 10.1282 | 10.2885 | 10.0962 | 10.2051 | 10.2051 | -0.013 (-0.13%) | 9,303,177 |
| 13 Nov 2019 | CNY | 10.0962 | 10.2885 | 9.968 | 10.218 | 10.218 | +0.128 (+1.27%) | 10,467,089 |
| 12 Nov 2019 | CNY | 10 | 10.1539 | 9.9359 | 10.0897 | 10.0897 | +0.096 (+0.96%) | 7,792,682 |
| 11 Nov 2019 | CNY | 10.2885 | 10.3205 | 9.9551 | 9.9936 | 9.9936 | -0.372 (-3.59%) | 15,795,917 |
| 8 Nov 2019 | CNY | 10.3782 | 10.5385 | 10.3397 | 10.3654 | 10.3654 | +0.038 (+0.37%) | 16,435,202 |
| 7 Nov 2019 | CNY | 10.0128 | 10.3718 | 9.968 | 10.3269 | 10.3269 | +0.359 (+3.60%) | 19,359,548 |
| 6 Nov 2019 | CNY | 10.1667 | 10.2692 | 9.9423 | 9.968 | 9.968 | -0.205 (-2.02%) | 14,786,527 |
| 5 Nov 2019 | CNY | 10.3141 | 10.3462 | 10.1539 | 10.1731 | 10.1731 | -0.135 (-1.31%) | 13,380,719 |
| 4 Nov 2019 | CNY | 10.2692 | 10.3718 | 10.1923 | 10.3077 | 10.3077 | +0.083 (+0.81%) | 14,445,019 |
| 1 Nov 2019 | CNY | 10.0962 | 10.2372 | 10.0897 | 10.2244 | 10.2244 | +0.051 (+0.50%) | 10,312,936 |
| 31 Oct 2019 | CNY | 10.2051 | 10.3205 | 10.141 | 10.1731 | 10.1731 | -0.019 (-0.19%) | 11,851,552 |
| 30 Oct 2019 | CNY | 10.3782 | 10.4359 | 10.1282 | 10.1923 | 10.1923 | -0.269 (-2.57%) | 20,091,697 |
| 29 Oct 2019 | CNY | 10.3846 | 10.6731 | 10.3846 | 10.4615 | 10.4615 | +0.051 (+0.49%) | 21,165,466 |
| 28 Oct 2019 | CNY | 10.5513 | 10.609 | 10.3205 | 10.4103 | 10.4103 | -0.077 (-0.73%) | 22,095,482 |
| 25 Oct 2019 | CNY | 10.641 | 10.6859 | 10.3846 | 10.4872 | 10.4872 | -0.192 (-1.80%) | 21,774,333 |
| 24 Oct 2019 | CNY | 10.6795 | 10.7692 | 10.5128 | 10.6795 | 10.6795 | -0.07 (-0.66%) | 13,225,085 |
