| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2019 | CNY | 12.36 | 12.49 | 12.18 | 12.19 | 12.19 | -0.12 (-0.97%) | 5,469,774 |
| 19 Nov 2019 | CNY | 11.91 | 12.36 | 11.83 | 12.31 | 12.31 | +0.36 (+3.01%) | 5,080,319 |
| 18 Nov 2019 | CNY | 11.7 | 11.96 | 11.65 | 11.95 | 11.95 | +0.25 (+2.14%) | 2,572,923 |
| 15 Nov 2019 | CNY | 11.65 | 11.92 | 11.55 | 11.7 | 11.7 | +0.07 (+0.60%) | 3,044,720 |
| 14 Nov 2019 | CNY | 11.57 | 11.72 | 11.54 | 11.63 | 11.63 | +0.06 (+0.52%) | 1,622,633 |
| 13 Nov 2019 | CNY | 11.69 | 11.69 | 11.5 | 11.57 | 11.57 | -0.12 (-1.03%) | 1,662,000 |
| 12 Nov 2019 | CNY | 11.65 | 11.73 | 11.48 | 11.69 | 11.69 | +0.11 (+0.95%) | 2,378,200 |
| 11 Nov 2019 | CNY | 12.01 | 12.01 | 11.45 | 11.58 | 11.58 | -0.47 (-3.90%) | 3,363,120 |
| 8 Nov 2019 | CNY | 12.03 | 12.28 | 12.01 | 12.05 | 12.05 | +0.02 (+0.17%) | 3,282,614 |
| 7 Nov 2019 | CNY | 11.81 | 12.03 | 11.81 | 12.03 | 12.03 | +0.15 (+1.26%) | 2,495,300 |
| 6 Nov 2019 | CNY | 12.18 | 12.18 | 11.76 | 11.88 | 11.88 | -0.16 (-1.33%) | 2,465,329 |
| 5 Nov 2019 | CNY | 11.98 | 12.14 | 11.95 | 12.04 | 12.04 | +0.16 (+1.35%) | 3,084,852 |
| 4 Nov 2019 | CNY | 12.01 | 12.12 | 11.84 | 11.88 | 11.88 | -0.05 (-0.42%) | 2,802,131 |
| 1 Nov 2019 | CNY | 11.78 | 11.96 | 11.7 | 11.93 | 11.93 | +0.13 (+1.10%) | 2,874,860 |
| 31 Oct 2019 | CNY | 12.13 | 12.21 | 11.68 | 11.8 | 11.8 | -0.29 (-2.40%) | 3,827,198 |
| 30 Oct 2019 | CNY | 12.34 | 12.43 | 12.09 | 12.09 | 12.09 | -0.38 (-3.05%) | 4,169,790 |
| 29 Oct 2019 | CNY | 12.84 | 12.85 | 12.44 | 12.47 | 12.47 | -0.4 (-3.11%) | 6,131,106 |
| 28 Oct 2019 | CNY | 13.06 | 13.06 | 12.61 | 12.87 | 12.87 | +0.48 (+3.87%) | 9,836,243 |
| 25 Oct 2019 | CNY | 12.34 | 12.49 | 12.2 | 12.39 | 12.39 | -0.02 (-0.16%) | 4,418,666 |
| 24 Oct 2019 | CNY | 12.25 | 12.78 | 12.16 | 12.41 | 12.41 | +0.26 (+2.14%) | 6,980,373 |
| 23 Oct 2019 | CNY | 12.03 | 12.44 | 11.92 | 12.15 | 12.15 | +0.11 (+0.91%) | 4,368,410 |
| 22 Oct 2019 | CNY | 11.9 | 12.04 | 11.82 | 12.04 | 12.04 | +0.06 (+0.50%) | 2,665,820 |
| 21 Oct 2019 | CNY | 11.98 | 12.13 | 11.71 | 11.98 | 11.98 | +0.11 (+0.93%) | 2,673,700 |
| 18 Oct 2019 | CNY | 12.39 | 12.43 | 11.85 | 11.87 | 11.87 | -0.58 (-4.66%) | 5,192,085 |
| 17 Oct 2019 | CNY | 12.1 | 12.46 | 12.03 | 12.45 | 12.45 | +0.42 (+3.49%) | 5,614,740 |
| 16 Oct 2019 | CNY | 12.11 | 12.25 | 11.98 | 12.03 | 12.03 | -0.04 (-0.33%) | 2,047,707 |
| 15 Oct 2019 | CNY | 12.23 | 12.28 | 12.01 | 12.07 | 12.07 | -0.22 (-1.79%) | 2,444,600 |
| 14 Oct 2019 | CNY | 12.25 | 12.37 | 12.15 | 12.29 | 12.29 | +0.14 (+1.15%) | 3,691,046 |
| 11 Oct 2019 | CNY | 12.01 | 12.27 | 11.89 | 12.15 | 12.15 | +0.23 (+1.93%) | 2,769,626 |
| 10 Oct 2019 | CNY | 11.75 | 11.95 | 11.75 | 11.92 | 11.92 | +0.15 (+1.27%) | 2,109,300 |
