| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 10.25 | 11.2 | 10.23 | 11 | 11 | +0.64 (+6.18%) | 37,735,259 |
| 3 Dec 2019 | CNY | 10.24 | 10.54 | 10.22 | 10.36 | 10.36 | +0.09 (+0.88%) | 15,198,430 |
| 2 Dec 2019 | CNY | 10.37 | 10.5 | 10.18 | 10.27 | 10.27 | -0.16 (-1.53%) | 14,673,170 |
| 29 Nov 2019 | CNY | 10.06 | 10.54 | 10.03 | 10.43 | 10.43 | +0.3 (+2.96%) | 33,318,033 |
| 28 Nov 2019 | CNY | 9.74 | 10.26 | 9.65 | 10.13 | 10.13 | +0.43 (+4.43%) | 28,517,758 |
| 27 Nov 2019 | CNY | 9.77 | 9.86 | 9.63 | 9.7 | 9.7 | -0.07 (-0.72%) | 9,188,467 |
| 26 Nov 2019 | CNY | 9.48 | 9.79 | 9.48 | 9.77 | 9.77 | +0.28 (+2.95%) | 13,163,985 |
| 25 Nov 2019 | CNY | 9.42 | 9.58 | 9.23 | 9.49 | 9.49 | +0.07 (+0.74%) | 10,214,723 |
| 22 Nov 2019 | CNY | 9.58 | 9.65 | 9.3 | 9.42 | 9.42 | -0.08 (-0.84%) | 11,278,402 |
| 21 Nov 2019 | CNY | 9.57 | 9.65 | 9.43 | 9.5 | 9.5 | -0.11 (-1.14%) | 7,413,368 |
| 20 Nov 2019 | CNY | 9.71 | 9.91 | 9.56 | 9.61 | 9.61 | -0.17 (-1.74%) | 10,756,825 |
| 19 Nov 2019 | CNY | 9.57 | 9.81 | 9.47 | 9.78 | 9.78 | +0.24 (+2.52%) | 12,739,233 |
| 18 Nov 2019 | CNY | 9.45 | 9.59 | 9.29 | 9.54 | 9.54 | +0.17 (+1.81%) | 10,410,026 |
| 15 Nov 2019 | CNY | 9.57 | 9.7 | 9.31 | 9.37 | 9.37 | -0.19 (-1.99%) | 12,050,645 |
| 14 Nov 2019 | CNY | 9.72 | 9.87 | 9.55 | 9.56 | 9.56 | -0.16 (-1.65%) | 14,188,428 |
| 13 Nov 2019 | CNY | 9.6 | 9.75 | 9.5 | 9.72 | 9.72 | +0.07 (+0.73%) | 12,004,193 |
| 12 Nov 2019 | CNY | 9.81 | 9.81 | 9.3 | 9.65 | 9.65 | -0.11 (-1.13%) | 21,554,554 |
| 11 Nov 2019 | CNY | 10 | 10.08 | 9.72 | 9.76 | 9.76 | -0.36 (-3.56%) | 21,937,306 |
| 8 Nov 2019 | CNY | 10.36 | 10.68 | 10.05 | 10.12 | 10.12 | -0.24 (-2.32%) | 34,478,110 |
| 7 Nov 2019 | CNY | 10.4 | 10.53 | 10.22 | 10.36 | 10.36 | -0.09 (-0.86%) | 32,828,264 |
| 6 Nov 2019 | CNY | 10.35 | 10.5 | 10.15 | 10.45 | 10.45 | +0.13 (+1.26%) | 33,288,293 |
| 5 Nov 2019 | CNY | 10.25 | 10.37 | 10.07 | 10.32 | 10.32 | -0.04 (-0.39%) | 42,851,035 |
| 4 Nov 2019 | CNY | 9.59 | 10.55 | 9.58 | 10.36 | 10.36 | +0.77 (+8.03%) | 69,950,464 |
| 1 Nov 2019 | CNY | 10 | 10 | 9.52 | 9.59 | 9.59 | -0.42 (-4.20%) | 22,381,477 |
| 31 Oct 2019 | CNY | 10 | 10.45 | 9.88 | 10.01 | 10.01 | +0.1 (+1.01%) | 29,103,745 |
| 30 Oct 2019 | CNY | 10.06 | 10.12 | 9.81 | 9.91 | 9.91 | -0.24 (-2.36%) | 18,322,890 |
| 29 Oct 2019 | CNY | 10.2 | 10.32 | 10.07 | 10.15 | 10.15 | -0.02 (-0.20%) | 24,847,460 |
| 28 Oct 2019 | CNY | 9.75 | 10.25 | 9.75 | 10.17 | 10.17 | +0.4 (+4.09%) | 24,808,839 |
| 25 Oct 2019 | CNY | 9.69 | 9.78 | 9.51 | 9.77 | 9.77 | +0.17 (+1.77%) | 15,147,465 |
| 24 Oct 2019 | CNY | 9.7 | 9.77 | 9.48 | 9.6 | 9.6 | -0.15 (-1.54%) | 15,503,661 |
