| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 11.3 | 11.99 | 11.13 | 11.19 | 11.19 | -0.88 (-7.29%) | 21,799,274 |
| 25 Nov 2019 | CNY | 13.72 | 13.99 | 12.07 | 12.07 | 12.07 | -1.34 (-9.99%) | 16,491,110 |
| 22 Nov 2019 | CNY | 13.66 | 13.85 | 13.09 | 13.41 | 13.41 | -0.17 (-1.25%) | 10,586,882 |
| 21 Nov 2019 | CNY | 13.95 | 14.01 | 13.4 | 13.58 | 13.58 | -0.52 (-3.69%) | 12,772,238 |
| 20 Nov 2019 | CNY | 14.08 | 14.34 | 13.63 | 14.1 | 14.1 | +0.16 (+1.15%) | 17,668,828 |
| 19 Nov 2019 | CNY | 13.14 | 14 | 13.08 | 13.94 | 13.94 | +0.92 (+7.07%) | 19,557,381 |
| 18 Nov 2019 | CNY | 12.28 | 13.49 | 12.28 | 13.02 | 13.02 | -0.35 (-2.62%) | 19,873,311 |
| 15 Nov 2019 | CNY | 14.7 | 15.28 | 13.37 | 13.37 | 13.37 | -1.48 (-9.97%) | 31,334,886 |
| 14 Nov 2019 | CNY | 13.88 | 15.06 | 13.7 | 14.85 | 14.85 | +0.71 (+5.02%) | 28,185,512 |
| 13 Nov 2019 | CNY | 13.6 | 14.37 | 13.45 | 14.14 | 14.14 | +0.44 (+3.21%) | 24,485,775 |
| 12 Nov 2019 | CNY | 13.93 | 14.15 | 13.26 | 13.7 | 13.7 | -0.42 (-2.97%) | 26,585,046 |
| 11 Nov 2019 | CNY | 13.3 | 14.76 | 13.1 | 14.12 | 14.12 | +0.7 (+5.22%) | 46,960,757 |
| 8 Nov 2019 | CNY | 12.64 | 13.6 | 12.51 | 13.42 | 13.42 | +0.86 (+6.85%) | 24,572,652 |
| 7 Nov 2019 | CNY | 11.85 | 13.02 | 11.85 | 12.56 | 12.56 | +0.61 (+5.10%) | 22,852,978 |
| 6 Nov 2019 | CNY | 11.93 | 12.25 | 11.81 | 11.95 | 11.95 | -0.28 (-2.29%) | 14,802,800 |
| 5 Nov 2019 | CNY | 11.68 | 12.46 | 11.62 | 12.23 | 12.23 | +0.66 (+5.70%) | 24,396,561 |
| 4 Nov 2019 | CNY | 11.47 | 11.77 | 11.3 | 11.57 | 11.57 | +0.02 (+0.17%) | 13,055,640 |
| 1 Nov 2019 | CNY | 11.42 | 11.64 | 11.15 | 11.55 | 11.55 | +0.09 (+0.79%) | 13,989,826 |
| 31 Oct 2019 | CNY | 11.75 | 11.97 | 11.33 | 11.46 | 11.46 | -0.38 (-3.21%) | 20,379,618 |
| 30 Oct 2019 | CNY | 10.81 | 12.16 | 10.51 | 11.84 | 11.84 | +0.79 (+7.15%) | 26,758,578 |
| 29 Oct 2019 | CNY | 11.22 | 11.88 | 11.02 | 11.05 | 11.05 | -0.31 (-2.73%) | 19,820,271 |
| 28 Oct 2019 | CNY | 10.86 | 11.45 | 10.86 | 11.36 | 11.36 | +0.5 (+4.60%) | 17,760,315 |
| 25 Oct 2019 | CNY | 11.07 | 11.25 | 10.75 | 10.86 | 10.86 | -0.32 (-2.86%) | 15,471,887 |
| 24 Oct 2019 | CNY | 11.43 | 11.9 | 10.98 | 11.18 | 11.18 | -0.45 (-3.87%) | 29,275,716 |
| 23 Oct 2019 | CNY | 10.88 | 11.63 | 10.58 | 11.63 | 11.63 | +1.06 (+10.03%) | 34,031,948 |
| 22 Oct 2019 | CNY | 10.63 | 10.94 | 10.41 | 10.57 | 10.57 | -0.11 (-1.03%) | 10,115,092 |
| 21 Oct 2019 | CNY | 10.68 | 10.79 | 10.33 | 10.68 | 10.68 | +0.05 (+0.47%) | 7,711,260 |
| 18 Oct 2019 | CNY | 11.1 | 11.45 | 10.55 | 10.63 | 10.63 | -0.46 (-4.15%) | 11,729,636 |
| 17 Oct 2019 | CNY | 10.45 | 11.12 | 10.45 | 11.09 | 11.09 | +0.49 (+4.62%) | 15,824,164 |
| 16 Oct 2019 | CNY | 10.46 | 10.73 | 10.42 | 10.6 | 10.6 | -0.16 (-1.49%) | 10,623,209 |
