| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 10.16 | 10.19 | 10.06 | 10.06 | 10.06 | -0.1 (-0.98%) | 2,503,604 |
| 25 Nov 2019 | CNY | 10.52 | 10.52 | 9.97 | 10.16 | 10.16 | -0.37 (-3.51%) | 5,014,640 |
| 22 Nov 2019 | CNY | 10.89 | 10.99 | 10.5 | 10.53 | 10.53 | -0.3 (-2.77%) | 5,027,416 |
| 21 Nov 2019 | CNY | 11.12 | 11.12 | 10.8 | 10.83 | 10.83 | -0.03 (-0.28%) | 2,651,080 |
| 20 Nov 2019 | CNY | 11 | 11.2 | 10.84 | 10.86 | 10.86 | -0.1 (-0.91%) | 3,306,360 |
| 19 Nov 2019 | CNY | 10.81 | 10.97 | 10.72 | 10.96 | 10.96 | +0.21 (+1.95%) | 3,611,012 |
| 18 Nov 2019 | CNY | 10.79 | 10.83 | 10.62 | 10.75 | 10.75 | -0.13 (-1.19%) | 3,117,292 |
| 15 Nov 2019 | CNY | 11.3 | 11.3 | 10.88 | 10.88 | 10.88 | -0.38 (-3.37%) | 4,712,272 |
| 14 Nov 2019 | CNY | 11.2 | 11.3 | 11.11 | 11.26 | 11.26 | +0.02 (+0.18%) | 2,436,504 |
| 13 Nov 2019 | CNY | 11.48 | 11.48 | 11.22 | 11.24 | 11.24 | -0.25 (-2.18%) | 3,211,488 |
| 12 Nov 2019 | CNY | 11.74 | 11.75 | 11.29 | 11.49 | 11.49 | -0.22 (-1.88%) | 4,228,199 |
| 11 Nov 2019 | CNY | 12.06 | 12.06 | 11.61 | 11.71 | 11.71 | -0.3 (-2.50%) | 4,088,140 |
| 8 Nov 2019 | CNY | 11.9 | 12.2 | 11.86 | 12.01 | 12.01 | +0.11 (+0.92%) | 6,429,753 |
| 7 Nov 2019 | CNY | 11.65 | 11.95 | 11.65 | 11.9 | 11.9 | +0.2 (+1.71%) | 4,154,120 |
| 6 Nov 2019 | CNY | 11.86 | 11.92 | 11.67 | 11.7 | 11.7 | -0.14 (-1.18%) | 3,771,724 |
| 5 Nov 2019 | CNY | 11.98 | 11.98 | 11.6 | 11.84 | 11.84 | -0.13 (-1.09%) | 5,277,795 |
| 4 Nov 2019 | CNY | 12.13 | 12.19 | 11.9 | 11.97 | 11.97 | -0.11 (-0.91%) | 5,697,442 |
| 1 Nov 2019 | CNY | 11.81 | 12.09 | 11.81 | 12.08 | 12.08 | +0.11 (+0.92%) | 5,416,895 |
| 31 Oct 2019 | CNY | 12.55 | 12.57 | 11.85 | 11.97 | 11.97 | -0.66 (-5.23%) | 11,583,610 |
| 30 Oct 2019 | CNY | 13 | 13.29 | 12.63 | 12.63 | 12.63 | -0.73 (-5.46%) | 13,825,265 |
| 29 Oct 2019 | CNY | 13.03 | 14.2 | 12.63 | 13.36 | 13.36 | +0.17 (+1.29%) | 34,704,398 |
| 28 Oct 2019 | CNY | 12.52 | 13.19 | 12.15 | 13.19 | 13.19 | +1.2 (+10.01%) | 15,238,941 |
| 25 Oct 2019 | CNY | 11.91 | 12.01 | 11.78 | 11.99 | 11.99 | -0.01 (-0.08%) | 2,754,664 |
| 24 Oct 2019 | CNY | 12.19 | 12.19 | 11.84 | 12 | 12 | -0.19 (-1.56%) | 3,318,708 |
| 23 Oct 2019 | CNY | 12.23 | 12.31 | 12.09 | 12.19 | 12.19 | -0.04 (-0.33%) | 3,240,440 |
| 22 Oct 2019 | CNY | 11.78 | 12.28 | 11.78 | 12.23 | 12.23 | +0.42 (+3.56%) | 5,249,213 |
| 21 Oct 2019 | CNY | 12.09 | 12.09 | 11.68 | 11.81 | 11.81 | -0.22 (-1.83%) | 3,330,387 |
| 18 Oct 2019 | CNY | 12.43 | 12.43 | 12 | 12.03 | 12.03 | -0.4 (-3.22%) | 4,780,156 |
| 17 Oct 2019 | CNY | 12.21 | 12.46 | 12.19 | 12.43 | 12.43 | +0.24 (+1.97%) | 4,333,140 |
| 16 Oct 2019 | CNY | 12.33 | 12.33 | 12.14 | 12.19 | 12.19 | -0.03 (-0.25%) | 3,945,978 |
