| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 11.3917 | 11.6083 | 11.35 | 11.4917 | 11.4917 | -0.008 (-0.07%) | 646,560 |
| 3 Dec 2019 | CNY | 11.5833 | 11.5833 | 11.25 | 11.5 | 11.5 | -0.125 (-1.08%) | 1,430,620 |
| 2 Dec 2019 | CNY | 12.1833 | 12.275 | 11.4917 | 11.625 | 11.625 | -0.567 (-4.65%) | 2,852,980 |
| 29 Nov 2019 | CNY | 12.275 | 12.375 | 12.15 | 12.1917 | 12.1917 | -0.1 (-0.81%) | 987,720 |
| 28 Nov 2019 | CNY | 12.4167 | 12.5417 | 12.2333 | 12.2917 | 12.2917 | -0.125 (-1.01%) | 1,012,560 |
| 27 Nov 2019 | CNY | 12.3167 | 12.6 | 12.2083 | 12.4167 | 12.4167 | +0.1 (+0.81%) | 1,067,280 |
| 26 Nov 2019 | CNY | 12.3333 | 12.625 | 12.25 | 12.3167 | 12.3167 | -0.017 (-0.13%) | 1,065,840 |
| 25 Nov 2019 | CNY | 12.45 | 12.5 | 12.175 | 12.3333 | 12.3333 | -0.117 (-0.94%) | 1,119,720 |
| 22 Nov 2019 | CNY | 12.7333 | 12.8583 | 12.3417 | 12.45 | 12.45 | -0.208 (-1.65%) | 1,684,200 |
| 21 Nov 2019 | CNY | 12.4 | 12.6917 | 12.1667 | 12.6583 | 12.6583 | +0.267 (+2.15%) | 2,152,458 |
| 20 Nov 2019 | CNY | 12.5583 | 12.5917 | 12.1917 | 12.3917 | 12.3917 | -0.158 (-1.26%) | 1,663,579 |
| 19 Nov 2019 | CNY | 12.4333 | 12.5917 | 12.3083 | 12.55 | 12.55 | +0.117 (+0.94%) | 1,971,840 |
| 18 Nov 2019 | CNY | 12.05 | 12.45 | 11.9583 | 12.4333 | 12.4333 | +0.383 (+3.18%) | 1,701,000 |
| 15 Nov 2019 | CNY | 12.3083 | 12.5083 | 12.05 | 12.05 | 12.05 | -0.242 (-1.97%) | 1,441,224 |
| 14 Nov 2019 | CNY | 11.95 | 12.3583 | 11.8417 | 12.2917 | 12.2917 | +0.342 (+2.86%) | 1,709,496 |
| 13 Nov 2019 | CNY | 11.9083 | 12.0333 | 11.7833 | 11.95 | 11.95 | +0.167 (+1.41%) | 1,216,200 |
| 12 Nov 2019 | CNY | 11.6667 | 11.8667 | 11.5 | 11.7833 | 11.7833 | +0.208 (+1.80%) | 906,627 |
| 11 Nov 2019 | CNY | 11.9167 | 11.9167 | 11.575 | 11.575 | 11.575 | -0.392 (-3.27%) | 1,207,680 |
| 8 Nov 2019 | CNY | 11.9333 | 12.1417 | 11.9167 | 11.9667 | 11.9667 | +0.117 (+0.98%) | 1,231,920 |
| 7 Nov 2019 | CNY | 11.7417 | 11.9333 | 11.7333 | 11.85 | 11.85 | +0.017 (+0.14%) | 726,614 |
| 6 Nov 2019 | CNY | 11.7417 | 11.9167 | 11.7 | 11.8333 | 11.8333 | +0.1 (+0.85%) | 965,400 |
| 5 Nov 2019 | CNY | 11.9167 | 11.9167 | 11.6083 | 11.7333 | 11.7333 | -0.183 (-1.54%) | 1,068,000 |
| 4 Nov 2019 | CNY | 12.0833 | 12.1667 | 11.7583 | 11.9167 | 11.9167 | -0.125 (-1.04%) | 1,311,254 |
| 1 Nov 2019 | CNY | 11.875 | 12.15 | 11.75 | 12.0417 | 12.0417 | +0.258 (+2.19%) | 1,394,160 |
| 31 Oct 2019 | CNY | 11.7667 | 11.9167 | 11.75 | 11.7833 | 11.7833 | -0.008 (-0.07%) | 1,265,659 |
| 30 Oct 2019 | CNY | 11.9417 | 11.9417 | 11.5083 | 11.7917 | 11.7917 | -0.092 (-0.77%) | 2,015,419 |
| 29 Oct 2019 | CNY | 12.0833 | 12.2167 | 11.7167 | 11.8833 | 11.8833 | -0.35 (-2.86%) | 2,453,368 |
| 28 Oct 2019 | CNY | 12.0417 | 12.2417 | 11.975 | 12.2333 | 12.2333 | +0.133 (+1.10%) | 2,241,378 |
| 25 Oct 2019 | CNY | 11.975 | 12.1833 | 11.8333 | 12.1 | 12.1 | +0.067 (+0.55%) | 1,497,734 |
| 24 Oct 2019 | CNY | 11.9333 | 12.15 | 11.9083 | 12.0333 | 12.0333 | +0.058 (+0.49%) | 1,188,574 |
