| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 11.8 | 11.8 | 11.56 | 11.62 | 11.62 | -0.23 (-1.94%) | 9,832,446 |
| 3 Dec 2019 | CNY | 11.71 | 11.86 | 11.43 | 11.85 | 11.85 | +0.15 (+1.28%) | 10,888,383 |
| 2 Dec 2019 | CNY | 11.66 | 11.97 | 11.58 | 11.7 | 11.7 | +0.05 (+0.43%) | 11,331,069 |
| 29 Nov 2019 | CNY | 11.75 | 11.83 | 11.51 | 11.65 | 11.65 | -0.09 (-0.77%) | 8,695,790 |
| 28 Nov 2019 | CNY | 11.86 | 11.86 | 11.49 | 11.74 | 11.74 | -0.06 (-0.51%) | 9,412,207 |
| 27 Nov 2019 | CNY | 11.79 | 12.04 | 11.72 | 11.8 | 11.8 | +0.06 (+0.51%) | 13,640,589 |
| 26 Nov 2019 | CNY | 12.11 | 12.19 | 11.6 | 11.74 | 11.74 | -0.37 (-3.06%) | 14,333,577 |
| 25 Nov 2019 | CNY | 12.52 | 12.62 | 11.97 | 12.11 | 12.11 | -0.34 (-2.73%) | 15,143,194 |
| 22 Nov 2019 | CNY | 12.79 | 12.86 | 12.38 | 12.45 | 12.45 | -0.43 (-3.34%) | 19,566,267 |
| 21 Nov 2019 | CNY | 12.8 | 13.03 | 12.75 | 12.88 | 12.88 | -0.07 (-0.54%) | 14,522,529 |
| 20 Nov 2019 | CNY | 12.89 | 13.3 | 12.72 | 12.95 | 12.95 | +0.02 (+0.15%) | 32,909,572 |
| 19 Nov 2019 | CNY | 12.66 | 13.05 | 12.6 | 12.93 | 12.93 | +0.64 (+5.21%) | 38,579,346 |
| 18 Nov 2019 | CNY | 11.28 | 12.29 | 11.18 | 12.29 | 12.29 | +1.12 (+10.03%) | 23,633,142 |
| 15 Nov 2019 | CNY | 12.08 | 12.08 | 11.12 | 11.17 | 11.17 | -0.94 (-7.76%) | 24,250,107 |
| 14 Nov 2019 | CNY | 12.1 | 12.32 | 12.03 | 12.11 | 12.11 | +0.01 (+0.08%) | 10,162,964 |
| 13 Nov 2019 | CNY | 12.28 | 12.28 | 11.98 | 12.1 | 12.1 | -0.1 (-0.82%) | 5,466,580 |
| 12 Nov 2019 | CNY | 12.3 | 12.38 | 11.93 | 12.2 | 12.2 | -0.04 (-0.33%) | 7,055,221 |
| 11 Nov 2019 | CNY | 12.47 | 12.47 | 12.12 | 12.24 | 12.24 | -0.21 (-1.69%) | 7,648,913 |
| 8 Nov 2019 | CNY | 12.75 | 12.77 | 12.45 | 12.45 | 12.45 | -0.2 (-1.58%) | 9,077,678 |
| 7 Nov 2019 | CNY | 12.49 | 12.8 | 12.49 | 12.65 | 12.65 | +0.18 (+1.44%) | 11,547,254 |
| 6 Nov 2019 | CNY | 12.4 | 12.78 | 12.4 | 12.47 | 12.47 | +0.08 (+0.65%) | 14,485,719 |
| 5 Nov 2019 | CNY | 12.4 | 12.46 | 12.17 | 12.39 | 12.39 | +0.08 (+0.65%) | 12,318,782 |
| 4 Nov 2019 | CNY | 12.03 | 12.57 | 11.95 | 12.31 | 12.31 | +0.39 (+3.27%) | 18,042,724 |
| 1 Nov 2019 | CNY | 11.97 | 12 | 11.48 | 11.92 | 11.92 | -0.01 (-0.08%) | 16,094,378 |
| 31 Oct 2019 | CNY | 12.2 | 12.31 | 11.92 | 11.93 | 11.93 | -0.34 (-2.77%) | 10,912,626 |
| 30 Oct 2019 | CNY | 12.35 | 12.42 | 12.12 | 12.27 | 12.27 | -0.08 (-0.65%) | 8,008,086 |
| 29 Oct 2019 | CNY | 12.54 | 12.6 | 12.3 | 12.35 | 12.35 | -0.13 (-1.04%) | 10,900,115 |
| 28 Oct 2019 | CNY | 12.35 | 12.6 | 12.25 | 12.48 | 12.48 | -0.01 (-0.08%) | 13,970,374 |
| 25 Oct 2019 | CNY | 12.37 | 12.52 | 12 | 12.49 | 12.49 | +0.1 (+0.81%) | 14,584,781 |
| 24 Oct 2019 | CNY | 12.35 | 12.55 | 12.26 | 12.39 | 12.39 | +0.14 (+1.14%) | 11,738,370 |
