| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2019 | CNY | 10.41 | 10.52 | 10.33 | 10.5 | 10.5 | +0.05 (+0.48%) | 4,053,600 |
| 18 Nov 2019 | CNY | 10.42 | 10.53 | 10.33 | 10.45 | 10.45 | -0.01 (-0.10%) | 2,652,600 |
| 15 Nov 2019 | CNY | 10.76 | 10.9 | 10.45 | 10.46 | 10.46 | -0.36 (-3.33%) | 3,445,604 |
| 14 Nov 2019 | CNY | 10.83 | 10.93 | 10.7 | 10.82 | 10.82 | -0.05 (-0.46%) | 2,834,300 |
| 13 Nov 2019 | CNY | 11.06 | 11.09 | 10.72 | 10.87 | 10.87 | -0.13 (-1.18%) | 3,707,200 |
| 12 Nov 2019 | CNY | 10.89 | 11.08 | 10.77 | 11 | 11 | +0.11 (+1.01%) | 3,515,587 |
| 11 Nov 2019 | CNY | 11.25 | 11.25 | 10.84 | 10.89 | 10.89 | -0.41 (-3.63%) | 4,798,971 |
| 8 Nov 2019 | CNY | 11.4 | 11.65 | 11.18 | 11.3 | 11.3 | +0.12 (+1.07%) | 8,565,212 |
| 7 Nov 2019 | CNY | 11.05 | 11.5 | 11.05 | 11.18 | 11.18 | +0.14 (+1.27%) | 6,082,100 |
| 6 Nov 2019 | CNY | 11.25 | 11.25 | 10.96 | 11.04 | 11.04 | -0.12 (-1.08%) | 4,552,412 |
| 5 Nov 2019 | CNY | 11.06 | 11.31 | 11.03 | 11.16 | 11.16 | -0.02 (-0.18%) | 7,541,032 |
| 4 Nov 2019 | CNY | 10.45 | 11.4 | 10.45 | 11.18 | 11.18 | +0.72 (+6.88%) | 11,089,283 |
| 1 Nov 2019 | CNY | 10.7 | 10.8 | 10.31 | 10.46 | 10.46 | -0.32 (-2.97%) | 5,421,553 |
| 31 Oct 2019 | CNY | 10.72 | 10.95 | 10.66 | 10.78 | 10.78 | -0.02 (-0.19%) | 3,401,301 |
| 30 Oct 2019 | CNY | 11.1 | 11.26 | 10.72 | 10.8 | 10.8 | -0.18 (-1.64%) | 4,251,553 |
| 29 Oct 2019 | CNY | 11.03 | 11.1 | 10.88 | 10.98 | 10.98 | -0.15 (-1.35%) | 3,349,812 |
| 28 Oct 2019 | CNY | 10.65 | 11.18 | 10.6 | 11.13 | 11.13 | +0.35 (+3.25%) | 6,810,932 |
| 25 Oct 2019 | CNY | 10.88 | 10.95 | 10.5 | 10.78 | 10.78 | -0.13 (-1.19%) | 5,562,163 |
| 24 Oct 2019 | CNY | 10.99 | 11.09 | 10.77 | 10.91 | 10.91 | -0.19 (-1.71%) | 6,607,163 |
| 23 Oct 2019 | CNY | 10.54 | 11.27 | 10.54 | 11.1 | 11.1 | +0.52 (+4.91%) | 11,643,178 |
| 22 Oct 2019 | CNY | 10.44 | 10.63 | 10.4 | 10.58 | 10.58 | +0.13 (+1.24%) | 2,855,859 |
| 21 Oct 2019 | CNY | 10.87 | 10.88 | 10.34 | 10.45 | 10.45 | -0.39 (-3.60%) | 5,736,776 |
| 18 Oct 2019 | CNY | 10.68 | 11.31 | 10.63 | 10.84 | 10.84 | +0.22 (+2.07%) | 8,230,082 |
| 17 Oct 2019 | CNY | 10.67 | 10.74 | 10.6 | 10.62 | 10.62 | +0.01 (+0.09%) | 2,246,061 |
| 16 Oct 2019 | CNY | 10.62 | 10.83 | 10.51 | 10.61 | 10.61 | +0.02 (+0.19%) | 2,480,500 |
| 15 Oct 2019 | CNY | 10.25 | 10.71 | 10.25 | 10.59 | 10.59 | -0.01 (-0.09%) | 3,726,473 |
| 14 Oct 2019 | CNY | 10.52 | 10.63 | 10.49 | 10.6 | 10.6 | +0.17 (+1.63%) | 2,795,373 |
| 11 Oct 2019 | CNY | 10.9 | 10.9 | 10.42 | 10.43 | 10.43 | -0.23 (-2.16%) | 4,371,920 |
| 10 Oct 2019 | CNY | 10.38 | 10.68 | 10.32 | 10.66 | 10.66 | +0.43 (+4.20%) | 4,790,464 |
| 9 Oct 2019 | CNY | 10.19 | 10.25 | 10.07 | 10.23 | 10.23 | -0.01 (-0.10%) | 1,716,600 |
