| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 8.78 | 8.89 | 8.73 | 8.87 | 8.87 | +0.04 (+0.45%) | 4,163,188 |
| 3 Dec 2019 | CNY | 8.68 | 8.83 | 8.65 | 8.83 | 8.83 | +0.12 (+1.38%) | 5,171,511 |
| 2 Dec 2019 | CNY | 8.7 | 8.77 | 8.64 | 8.71 | 8.71 | +0.04 (+0.46%) | 3,092,520 |
| 29 Nov 2019 | CNY | 8.66 | 8.74 | 8.6 | 8.67 | 8.67 | 0.0 (0.0%) | 3,085,132 |
| 28 Nov 2019 | CNY | 8.8 | 8.8 | 8.6 | 8.67 | 8.67 | -0.12 (-1.37%) | 3,738,679 |
| 27 Nov 2019 | CNY | 8.75 | 8.84 | 8.63 | 8.79 | 8.79 | +0.03 (+0.34%) | 4,110,461 |
| 26 Nov 2019 | CNY | 8.82 | 8.86 | 8.75 | 8.76 | 8.76 | -0.03 (-0.34%) | 2,803,942 |
| 25 Nov 2019 | CNY | 8.85 | 8.86 | 8.72 | 8.79 | 8.79 | -0.02 (-0.23%) | 3,994,352 |
| 22 Nov 2019 | CNY | 8.97 | 9.07 | 8.73 | 8.81 | 8.81 | -0.17 (-1.89%) | 6,168,511 |
| 21 Nov 2019 | CNY | 9.01 | 9.06 | 8.92 | 8.98 | 8.98 | -0.06 (-0.66%) | 3,915,036 |
| 20 Nov 2019 | CNY | 9.17 | 9.17 | 8.96 | 9.04 | 9.04 | -0.15 (-1.63%) | 6,205,275 |
| 19 Nov 2019 | CNY | 9.07 | 9.2 | 9.04 | 9.19 | 9.19 | +0.12 (+1.32%) | 6,142,914 |
| 18 Nov 2019 | CNY | 9.12 | 9.22 | 9.01 | 9.07 | 9.07 | -0.08 (-0.87%) | 3,785,837 |
| 15 Nov 2019 | CNY | 9.26 | 9.35 | 9.15 | 9.15 | 9.15 | -0.12 (-1.29%) | 3,537,363 |
| 14 Nov 2019 | CNY | 9.34 | 9.37 | 9.25 | 9.27 | 9.27 | -0.04 (-0.43%) | 3,664,941 |
| 13 Nov 2019 | CNY | 9.4 | 9.41 | 9.28 | 9.31 | 9.31 | -0.1 (-1.06%) | 2,674,323 |
| 12 Nov 2019 | CNY | 9.32 | 9.41 | 9.23 | 9.41 | 9.41 | +0.11 (+1.18%) | 3,519,742 |
| 11 Nov 2019 | CNY | 9.48 | 9.48 | 9.23 | 9.3 | 9.3 | -0.19 (-2.00%) | 4,954,501 |
| 8 Nov 2019 | CNY | 9.58 | 9.68 | 9.48 | 9.49 | 9.49 | -0.07 (-0.73%) | 4,996,235 |
| 7 Nov 2019 | CNY | 9.56 | 9.68 | 9.52 | 9.56 | 9.56 | -0.03 (-0.31%) | 5,102,179 |
| 6 Nov 2019 | CNY | 10.02 | 10.02 | 9.43 | 9.59 | 9.59 | -0.46 (-4.58%) | 14,682,338 |
| 5 Nov 2019 | CNY | 10.65 | 10.81 | 9.94 | 10.05 | 10.05 | -0.67 (-6.25%) | 19,198,582 |
| 4 Nov 2019 | CNY | 10.89 | 10.95 | 10.57 | 10.72 | 10.72 | -0.17 (-1.56%) | 10,826,818 |
| 1 Nov 2019 | CNY | 10.51 | 10.89 | 10.32 | 10.89 | 10.89 | +0.38 (+3.62%) | 9,244,115 |
| 31 Oct 2019 | CNY | 10.65 | 10.75 | 10.5 | 10.51 | 10.51 | -0.14 (-1.31%) | 5,404,900 |
| 30 Oct 2019 | CNY | 10.47 | 10.77 | 10.31 | 10.65 | 10.65 | +0.06 (+0.57%) | 8,083,877 |
| 29 Oct 2019 | CNY | 10.46 | 10.81 | 10.46 | 10.59 | 10.59 | 0.0 (0.0%) | 10,588,471 |
| 28 Oct 2019 | CNY | 10.09 | 10.64 | 10.06 | 10.59 | 10.59 | +0.6 (+6.01%) | 14,389,652 |
| 25 Oct 2019 | CNY | 10 | 10.05 | 9.87 | 9.99 | 9.99 | -0.01 (-0.10%) | 4,893,637 |
| 24 Oct 2019 | CNY | 10.02 | 10.08 | 9.96 | 10 | 10 | -0.02 (-0.20%) | 2,684,116 |
