| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 10.24 | 10.35 | 10.11 | 10.13 | 10.13 | -0.1 (-0.98%) | 3,552,691 |
| 25 Nov 2019 | CNY | 10.01 | 10.23 | 10.01 | 10.23 | 10.23 | +0.23 (+2.30%) | 3,622,156 |
| 22 Nov 2019 | CNY | 9.94 | 10.14 | 9.9 | 10 | 10 | +0.06 (+0.60%) | 3,322,340 |
| 21 Nov 2019 | CNY | 9.91 | 10.03 | 9.91 | 9.94 | 9.94 | +0.01 (+0.10%) | 2,288,744 |
| 20 Nov 2019 | CNY | 9.83 | 10 | 9.8 | 9.93 | 9.93 | +0.01 (+0.10%) | 2,749,987 |
| 19 Nov 2019 | CNY | 9.78 | 9.96 | 9.71 | 9.92 | 9.92 | +0.14 (+1.43%) | 4,190,124 |
| 18 Nov 2019 | CNY | 9.88 | 9.93 | 9.77 | 9.78 | 9.78 | -0.02 (-0.20%) | 2,445,340 |
| 15 Nov 2019 | CNY | 9.88 | 9.88 | 9.75 | 9.8 | 9.8 | -0.07 (-0.71%) | 1,597,180 |
| 14 Nov 2019 | CNY | 9.9 | 9.96 | 9.81 | 9.87 | 9.87 | -0.02 (-0.20%) | 1,435,460 |
| 13 Nov 2019 | CNY | 9.99 | 9.99 | 9.84 | 9.89 | 9.89 | +0.01 (+0.10%) | 2,014,060 |
| 12 Nov 2019 | CNY | 9.88 | 10 | 9.75 | 9.88 | 9.88 | +0.09 (+0.92%) | 2,851,968 |
| 11 Nov 2019 | CNY | 10 | 10.13 | 9.76 | 9.79 | 9.79 | -0.37 (-3.64%) | 4,402,878 |
| 8 Nov 2019 | CNY | 10.25 | 10.39 | 10.06 | 10.16 | 10.16 | -0.03 (-0.29%) | 3,215,200 |
| 7 Nov 2019 | CNY | 10.22 | 10.24 | 9.98 | 10.19 | 10.19 | +0.05 (+0.49%) | 3,208,900 |
| 6 Nov 2019 | CNY | 10 | 10.36 | 10 | 10.14 | 10.14 | +0.14 (+1.40%) | 4,506,221 |
| 5 Nov 2019 | CNY | 10.04 | 10.09 | 9.91 | 10 | 10 | -0.04 (-0.40%) | 3,288,481 |
| 4 Nov 2019 | CNY | 10.41 | 10.47 | 9.85 | 10.04 | 10.04 | -0.36 (-3.46%) | 8,510,148 |
| 1 Nov 2019 | CNY | 10.32 | 10.41 | 10.24 | 10.4 | 10.4 | +0.08 (+0.78%) | 5,244,524 |
| 31 Oct 2019 | CNY | 10.06 | 10.37 | 10.06 | 10.32 | 10.32 | +0.22 (+2.18%) | 5,031,900 |
| 30 Oct 2019 | CNY | 10.24 | 10.26 | 10 | 10.1 | 10.1 | -0.09 (-0.88%) | 1,868,520 |
| 29 Oct 2019 | CNY | 10.02 | 10.31 | 10.02 | 10.19 | 10.19 | +0.09 (+0.89%) | 5,004,589 |
| 28 Oct 2019 | CNY | 9.82 | 10.19 | 9.82 | 10.1 | 10.1 | +0.23 (+2.33%) | 4,185,681 |
| 25 Oct 2019 | CNY | 9.85 | 9.9 | 9.64 | 9.87 | 9.87 | +0.03 (+0.30%) | 2,542,920 |
| 24 Oct 2019 | CNY | 10.05 | 10.05 | 9.81 | 9.84 | 9.84 | -0.16 (-1.60%) | 2,103,940 |
| 23 Oct 2019 | CNY | 10.04 | 10.11 | 9.98 | 10 | 10 | -0.08 (-0.79%) | 1,789,080 |
| 22 Oct 2019 | CNY | 10.14 | 10.24 | 9.97 | 10.08 | 10.08 | -0.06 (-0.59%) | 2,746,001 |
| 21 Oct 2019 | CNY | 10.05 | 10.14 | 9.96 | 10.14 | 10.14 | +0.1 (+1.00%) | 3,110,621 |
| 18 Oct 2019 | CNY | 10.01 | 10.27 | 9.96 | 10.04 | 10.04 | +0.04 (+0.40%) | 3,508,620 |
| 17 Oct 2019 | CNY | 10.09 | 10.15 | 9.94 | 10 | 10 | -0.09 (-0.89%) | 3,026,009 |
| 16 Oct 2019 | CNY | 10.11 | 10.27 | 10.03 | 10.09 | 10.09 | -0.02 (-0.20%) | 3,604,649 |
