| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | CNY | 12.3669 | 12.5148 | 12.2012 | 12.4497 | 12.4497 | +0.16 (+1.30%) | 12,919,289 |
| 26 Nov 2019 | CNY | 12.503 | 12.7396 | 12.2663 | 12.2899 | 12.2899 | -0.284 (-2.26%) | 16,541,760 |
| 25 Nov 2019 | CNY | 13.5917 | 13.716 | 12.574 | 12.574 | 12.574 | -1.396 (-10.00%) | 25,324,235 |
| 22 Nov 2019 | CNY | 14.3254 | 14.9231 | 13.7278 | 13.9704 | 13.9704 | -0.562 (-3.87%) | 29,313,050 |
| 21 Nov 2019 | CNY | 13.7278 | 14.9231 | 13.5207 | 14.5325 | 14.5325 | +0.302 (+2.12%) | 32,908,611 |
| 20 Nov 2019 | CNY | 14.213 | 15.0947 | 13.9941 | 14.2308 | 14.2308 | +0.13 (+0.92%) | 42,748,193 |
| 19 Nov 2019 | CNY | 13.8639 | 14.1894 | 13.2249 | 14.1006 | 14.1006 | +0.142 (+1.02%) | 34,860,135 |
| 18 Nov 2019 | CNY | 13.0473 | 14.0533 | 12.9349 | 13.9586 | 13.9586 | +0.657 (+4.94%) | 36,226,474 |
| 15 Nov 2019 | CNY | 12.9645 | 13.5976 | 12.8994 | 13.3018 | 13.3018 | -0.006 (-0.04%) | 27,518,224 |
| 14 Nov 2019 | CNY | 12.9586 | 13.716 | 12.7633 | 13.3077 | 13.3077 | +0.053 (+0.40%) | 37,892,874 |
| 13 Nov 2019 | CNY | 14.3787 | 14.3846 | 13.2544 | 13.2544 | 13.2544 | -1.473 (-10.00%) | 50,913,938 |
| 12 Nov 2019 | CNY | 14.1065 | 15.1479 | 14.1065 | 14.7278 | 14.7278 | -0.947 (-6.04%) | 61,296,884 |
| 11 Nov 2019 | CNY | 13.8817 | 15.6746 | 13.6686 | 15.6746 | 15.6746 | +1.426 (+10.01%) | 59,941,467 |
| 8 Nov 2019 | CNY | 14.2485 | 14.2485 | 13.858 | 14.2485 | 14.2485 | +1.296 (+10.00%) | 65,455,908 |
| 7 Nov 2019 | CNY | 12.9527 | 12.9527 | 12.9527 | 12.9527 | 12.9527 | +1.177 (+10.00%) | 5,328,510 |
| 6 Nov 2019 | CNY | 12.1065 | 12.1065 | 11.4911 | 11.7752 | 11.7752 | -0.485 (-3.96%) | 18,062,432 |
| 5 Nov 2019 | CNY | 12 | 12.3432 | 11.9408 | 12.2604 | 12.2604 | +0.45 (+3.81%) | 20,642,035 |
| 4 Nov 2019 | CNY | 12.0118 | 12.4142 | 11.7456 | 11.8107 | 11.8107 | -0.172 (-1.43%) | 22,779,193 |
| 1 Nov 2019 | CNY | 11.5385 | 12.3077 | 11.4083 | 11.9823 | 11.9823 | +0.562 (+4.92%) | 25,736,183 |
| 31 Oct 2019 | CNY | 11.9053 | 12.3787 | 11.284 | 11.4201 | 11.4201 | -1.071 (-8.57%) | 32,040,650 |
| 30 Oct 2019 | CNY | 13.4201 | 13.4615 | 12.4911 | 12.4911 | 12.4911 | -1.385 (-9.98%) | 45,180,772 |
| 29 Oct 2019 | CNY | 13.8757 | 13.8757 | 13.503 | 13.8757 | 13.8757 | +1.26 (+9.99%) | 30,966,495 |
| 28 Oct 2019 | CNY | 12.6154 | 12.6154 | 12.6154 | 12.6154 | 12.6154 | +1.148 (+10.01%) | 1,383,172 |
| 25 Oct 2019 | CNY | 10.4556 | 11.4675 | 10.4556 | 11.4675 | 11.4675 | +1.042 (+9.99%) | 23,767,130 |
| 24 Oct 2019 | CNY | 10.7752 | 10.8166 | 10.3373 | 10.426 | 10.426 | -0.379 (-3.50%) | 9,471,452 |
| 23 Oct 2019 | CNY | 11.0473 | 11.1243 | 10.5976 | 10.8047 | 10.8047 | -0.349 (-3.13%) | 10,461,503 |
| 22 Oct 2019 | CNY | 11.0828 | 11.1834 | 10.8757 | 11.1539 | 11.1539 | -0.071 (-0.63%) | 11,494,874 |
| 21 Oct 2019 | CNY | 10.8757 | 11.2426 | 10.787 | 11.2249 | 11.2249 | +0.438 (+4.06%) | 13,323,818 |
| 18 Oct 2019 | CNY | 10.7811 | 11.0414 | 10.5917 | 10.787 | 10.787 | -0.089 (-0.82%) | 8,033,464 |
| 17 Oct 2019 | CNY | 10.8402 | 11.0296 | 10.7396 | 10.8757 | 10.8757 | -0.113 (-1.02%) | 8,663,705 |
