| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 10.8205 | 10.9539 | 10.7077 | 10.9436 | 10.9436 | +0.113 (+1.04%) | 1,054,755 |
| 2 Dec 2019 | CNY | 10.7949 | 10.918 | 10.7949 | 10.8308 | 10.8308 | -0.082 (-0.75%) | 1,016,730 |
| 29 Nov 2019 | CNY | 10.7846 | 10.9128 | 10.718 | 10.9128 | 10.9128 | +0.174 (+1.62%) | 1,331,752 |
| 28 Nov 2019 | CNY | 10.6923 | 10.7949 | 10.6051 | 10.7385 | 10.7385 | +0.098 (+0.92%) | 1,241,077 |
| 27 Nov 2019 | CNY | 10.7641 | 10.7641 | 10.6154 | 10.641 | 10.641 | -0.118 (-1.10%) | 1,381,380 |
| 26 Nov 2019 | CNY | 10.9026 | 10.9026 | 10.7333 | 10.759 | 10.759 | -0.128 (-1.18%) | 1,407,315 |
| 25 Nov 2019 | CNY | 10.7897 | 11.0308 | 10.7385 | 10.8872 | 10.8872 | +0.118 (+1.10%) | 1,630,005 |
| 22 Nov 2019 | CNY | 11.1026 | 11.1282 | 10.6308 | 10.7692 | 10.7692 | -0.282 (-2.55%) | 2,419,365 |
| 21 Nov 2019 | CNY | 11.1692 | 11.1744 | 11.0103 | 11.0513 | 11.0513 | -0.097 (-0.87%) | 1,207,830 |
| 20 Nov 2019 | CNY | 11.2462 | 11.3487 | 11.1026 | 11.1487 | 11.1487 | -0.159 (-1.41%) | 1,654,181 |
| 19 Nov 2019 | CNY | 11.1795 | 11.3846 | 11.0769 | 11.3077 | 11.3077 | +0.221 (+1.99%) | 1,913,340 |
| 18 Nov 2019 | CNY | 11.0051 | 11.1333 | 10.9487 | 11.0872 | 11.0872 | +0.077 (+0.70%) | 1,555,710 |
| 15 Nov 2019 | CNY | 11.1282 | 11.1795 | 10.9744 | 11.0103 | 11.0103 | -0.102 (-0.92%) | 1,773,330 |
| 14 Nov 2019 | CNY | 11.0923 | 11.2308 | 10.9282 | 11.1128 | 11.1128 | +0.087 (+0.79%) | 2,396,351 |
| 13 Nov 2019 | CNY | 11.6051 | 11.6103 | 11 | 11.0256 | 11.0256 | -0.646 (-5.54%) | 4,760,730 |
| 12 Nov 2019 | CNY | 11.6103 | 11.6923 | 11.4256 | 11.6718 | 11.6718 | +0.082 (+0.71%) | 2,242,110 |
| 11 Nov 2019 | CNY | 12.0513 | 12.0513 | 11.5897 | 11.5897 | 11.5897 | -0.472 (-3.91%) | 2,992,860 |
| 8 Nov 2019 | CNY | 12.0308 | 12.359 | 11.9795 | 12.0615 | 12.0615 | +0.046 (+0.38%) | 3,059,940 |
| 7 Nov 2019 | CNY | 11.9539 | 12.0256 | 11.841 | 12.0154 | 12.0154 | +0.103 (+0.86%) | 2,776,995 |
| 6 Nov 2019 | CNY | 11.7539 | 12.0974 | 11.6667 | 11.9128 | 11.9128 | +0.221 (+1.89%) | 3,362,190 |
| 5 Nov 2019 | CNY | 11.6923 | 11.8308 | 11.6718 | 11.6923 | 11.6923 | -0.046 (-0.39%) | 1,906,807 |
| 4 Nov 2019 | CNY | 11.8205 | 11.9487 | 11.6923 | 11.7385 | 11.7385 | -0.056 (-0.48%) | 2,273,115 |
| 1 Nov 2019 | CNY | 11.718 | 11.841 | 11.6154 | 11.7949 | 11.7949 | +0.082 (+0.70%) | 2,193,262 |
| 31 Oct 2019 | CNY | 12.0462 | 12.0513 | 11.6667 | 11.7128 | 11.7128 | -0.339 (-2.81%) | 3,799,380 |
| 30 Oct 2019 | CNY | 12.3026 | 12.359 | 11.8974 | 12.0513 | 12.0513 | -0.195 (-1.59%) | 3,739,222 |
| 29 Oct 2019 | CNY | 12.6051 | 12.6051 | 12.2462 | 12.2462 | 12.2462 | -0.354 (-2.81%) | 4,486,170 |
| 28 Oct 2019 | CNY | 12.5846 | 12.6667 | 12.4513 | 12.6 | 12.6 | -0.041 (-0.32%) | 5,590,486 |
| 25 Oct 2019 | CNY | 12.2769 | 12.7077 | 12.1487 | 12.641 | 12.641 | +0.42 (+3.44%) | 8,421,660 |
| 24 Oct 2019 | CNY | 12.4256 | 12.5641 | 12.2103 | 12.2205 | 12.2205 | -0.205 (-1.65%) | 4,538,527 |
| 23 Oct 2019 | CNY | 12.3077 | 12.4718 | 12.2308 | 12.4256 | 12.4256 | +0.072 (+0.58%) | 5,091,508 |
