| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 9.22 | 9.36 | 9.22 | 9.32 | 9.32 | +0.04 (+0.43%) | 1,808,006 |
| 2 Dec 2019 | CNY | 9.17 | 9.31 | 9.15 | 9.28 | 9.28 | +0.11 (+1.20%) | 1,929,534 |
| 29 Nov 2019 | CNY | 9.11 | 9.23 | 9.05 | 9.17 | 9.17 | -0.02 (-0.22%) | 1,827,000 |
| 28 Nov 2019 | CNY | 9.22 | 9.27 | 9.14 | 9.19 | 9.19 | +0.03 (+0.33%) | 1,713,400 |
| 27 Nov 2019 | CNY | 9.21 | 9.31 | 9 | 9.16 | 9.16 | 0.0 (0.0%) | 3,629,104 |
| 26 Nov 2019 | CNY | 9.23 | 9.35 | 9.12 | 9.16 | 9.16 | -0.03 (-0.33%) | 2,917,826 |
| 25 Nov 2019 | CNY | 8.92 | 9.21 | 8.91 | 9.19 | 9.19 | +0.28 (+3.14%) | 4,038,040 |
| 22 Nov 2019 | CNY | 8.81 | 9.13 | 8.81 | 8.91 | 8.91 | +0.09 (+1.02%) | 2,671,073 |
| 21 Nov 2019 | CNY | 8.75 | 8.84 | 8.73 | 8.82 | 8.82 | +0.07 (+0.80%) | 1,637,175 |
| 20 Nov 2019 | CNY | 8.85 | 8.85 | 8.74 | 8.75 | 8.75 | -0.05 (-0.57%) | 1,046,272 |
| 19 Nov 2019 | CNY | 8.68 | 8.84 | 8.6 | 8.8 | 8.8 | +0.1 (+1.15%) | 1,447,066 |
| 18 Nov 2019 | CNY | 8.6 | 8.74 | 8.47 | 8.7 | 8.7 | +0.07 (+0.81%) | 2,438,594 |
| 15 Nov 2019 | CNY | 8.48 | 8.63 | 8.38 | 8.63 | 8.63 | +0.1 (+1.17%) | 2,180,244 |
| 14 Nov 2019 | CNY | 8.4 | 8.59 | 8.34 | 8.53 | 8.53 | +0.13 (+1.55%) | 2,034,121 |
| 13 Nov 2019 | CNY | 8.44 | 8.48 | 8.35 | 8.4 | 8.4 | -0.03 (-0.36%) | 1,582,700 |
| 12 Nov 2019 | CNY | 8.56 | 8.56 | 8.33 | 8.43 | 8.43 | -0.05 (-0.59%) | 1,426,200 |
| 11 Nov 2019 | CNY | 8.74 | 8.74 | 8.41 | 8.48 | 8.48 | -0.27 (-3.09%) | 1,959,867 |
| 8 Nov 2019 | CNY | 8.79 | 8.88 | 8.75 | 8.75 | 8.75 | +0.03 (+0.34%) | 2,645,004 |
| 7 Nov 2019 | CNY | 8.66 | 8.73 | 8.58 | 8.72 | 8.72 | +0.09 (+1.04%) | 1,431,134 |
| 6 Nov 2019 | CNY | 8.73 | 8.73 | 8.59 | 8.63 | 8.63 | -0.1 (-1.15%) | 1,366,100 |
| 5 Nov 2019 | CNY | 8.65 | 8.77 | 8.62 | 8.73 | 8.73 | +0.11 (+1.28%) | 1,547,645 |
| 4 Nov 2019 | CNY | 8.68 | 8.75 | 8.62 | 8.62 | 8.62 | -0.04 (-0.46%) | 2,209,218 |
| 1 Nov 2019 | CNY | 8.71 | 8.73 | 8.56 | 8.66 | 8.66 | -0.05 (-0.57%) | 3,079,258 |
| 31 Oct 2019 | CNY | 8.85 | 8.86 | 8.69 | 8.71 | 8.71 | -0.11 (-1.25%) | 1,386,224 |
| 30 Oct 2019 | CNY | 8.88 | 8.91 | 8.81 | 8.82 | 8.82 | -0.11 (-1.23%) | 1,422,732 |
| 29 Oct 2019 | CNY | 9.15 | 9.15 | 8.86 | 8.93 | 8.93 | -0.18 (-1.98%) | 2,572,597 |
| 28 Oct 2019 | CNY | 9 | 9.16 | 8.92 | 9.11 | 9.11 | +0.13 (+1.45%) | 2,032,734 |
| 25 Oct 2019 | CNY | 8.98 | 8.99 | 8.83 | 8.98 | 8.98 | +0.1 (+1.13%) | 1,405,357 |
| 24 Oct 2019 | CNY | 8.83 | 8.94 | 8.8 | 8.88 | 8.88 | +0.06 (+0.68%) | 1,113,231 |
| 23 Oct 2019 | CNY | 8.9 | 8.99 | 8.8 | 8.82 | 8.82 | -0.12 (-1.34%) | 1,454,100 |
