| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 9.15 | 9.24 | 9.12 | 9.21 | 9.21 | 0.0 (0.0%) | 1,585,525 |
| 3 Dec 2019 | CNY | 9.12 | 9.25 | 9.01 | 9.21 | 9.21 | +0.05 (+0.55%) | 1,610,601 |
| 2 Dec 2019 | CNY | 9.19 | 9.2 | 9.1 | 9.16 | 9.16 | +0.04 (+0.44%) | 1,438,699 |
| 29 Nov 2019 | CNY | 9.09 | 9.15 | 9.04 | 9.12 | 9.12 | -0.01 (-0.11%) | 1,455,322 |
| 28 Nov 2019 | CNY | 9.16 | 9.23 | 9.03 | 9.13 | 9.13 | +0.01 (+0.11%) | 1,809,202 |
| 27 Nov 2019 | CNY | 9.1 | 9.21 | 9.02 | 9.12 | 9.12 | -0.02 (-0.22%) | 2,321,455 |
| 26 Nov 2019 | CNY | 9.07 | 9.16 | 8.93 | 9.14 | 9.14 | +0.01 (+0.11%) | 4,017,983 |
| 25 Nov 2019 | CNY | 9.11 | 9.17 | 8.86 | 9.13 | 9.13 | -0.04 (-0.44%) | 4,558,796 |
| 22 Nov 2019 | CNY | 9.5 | 9.5 | 9.07 | 9.17 | 9.17 | -0.18 (-1.93%) | 3,338,070 |
| 21 Nov 2019 | CNY | 9.34 | 9.45 | 9.22 | 9.35 | 9.35 | 0.0 (0.0%) | 2,273,055 |
| 20 Nov 2019 | CNY | 9.4 | 9.51 | 9.33 | 9.35 | 9.35 | -0.03 (-0.32%) | 3,647,596 |
| 19 Nov 2019 | CNY | 9.13 | 9.41 | 9.06 | 9.38 | 9.38 | +0.26 (+2.85%) | 4,621,427 |
| 18 Nov 2019 | CNY | 9.11 | 9.17 | 8.99 | 9.12 | 9.12 | 0.0 (0.0%) | 3,776,148 |
| 15 Nov 2019 | CNY | 9.28 | 9.3 | 9.11 | 9.12 | 9.12 | -0.16 (-1.72%) | 2,375,691 |
| 14 Nov 2019 | CNY | 9.28 | 9.34 | 9.23 | 9.28 | 9.28 | +0.02 (+0.22%) | 1,697,377 |
| 13 Nov 2019 | CNY | 9.4 | 9.45 | 9.21 | 9.26 | 9.26 | -0.14 (-1.49%) | 1,884,940 |
| 12 Nov 2019 | CNY | 9.16 | 9.41 | 9.16 | 9.4 | 9.4 | +0.15 (+1.62%) | 2,332,479 |
| 11 Nov 2019 | CNY | 9.58 | 9.61 | 9.19 | 9.25 | 9.25 | -0.42 (-4.34%) | 3,296,585 |
| 8 Nov 2019 | CNY | 9.71 | 9.84 | 9.65 | 9.67 | 9.67 | -0.02 (-0.21%) | 3,112,957 |
| 7 Nov 2019 | CNY | 9.75 | 9.75 | 9.53 | 9.69 | 9.69 | +0.17 (+1.79%) | 2,647,700 |
| 6 Nov 2019 | CNY | 9.76 | 9.77 | 9.43 | 9.52 | 9.52 | -0.23 (-2.36%) | 3,241,566 |
| 5 Nov 2019 | CNY | 9.75 | 9.81 | 9.6 | 9.75 | 9.75 | +0.03 (+0.31%) | 2,826,894 |
| 4 Nov 2019 | CNY | 9.52 | 9.86 | 9.52 | 9.72 | 9.72 | +0.22 (+2.32%) | 4,224,842 |
| 1 Nov 2019 | CNY | 9.42 | 9.54 | 9.31 | 9.5 | 9.5 | +0.1 (+1.06%) | 2,618,004 |
| 31 Oct 2019 | CNY | 9.66 | 9.73 | 9.36 | 9.4 | 9.4 | -0.22 (-2.29%) | 3,642,430 |
| 30 Oct 2019 | CNY | 9.81 | 9.9 | 9.6 | 9.62 | 9.62 | -0.14 (-1.43%) | 4,657,925 |
| 29 Oct 2019 | CNY | 10.07 | 10.12 | 9.75 | 9.76 | 9.76 | -0.37 (-3.65%) | 5,693,866 |
| 28 Oct 2019 | CNY | 9.93 | 10.19 | 9.85 | 10.13 | 10.13 | +0.55 (+5.74%) | 9,101,550 |
| 25 Oct 2019 | CNY | 9.59 | 9.62 | 9.37 | 9.58 | 9.58 | -0.03 (-0.31%) | 2,952,090 |
| 24 Oct 2019 | CNY | 9.57 | 9.65 | 9.43 | 9.61 | 9.61 | 0.0 (0.0%) | 2,386,573 |
