| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 13.1467 | 13.2667 | 12.4622 | 13.0933 | 13.0933 | -0.244 (-1.83%) | 11,995,071 |
| 3 Dec 2019 | CNY | 12.4 | 13.6533 | 12.3867 | 13.3378 | 13.3378 | +0.924 (+7.45%) | 11,875,887 |
| 2 Dec 2019 | CNY | 13.1378 | 13.2667 | 12.3156 | 12.4133 | 12.4133 | -0.787 (-5.96%) | 6,620,535 |
| 29 Nov 2019 | CNY | 12.9822 | 13.4133 | 12.9822 | 13.2 | 13.2 | +0.058 (+0.44%) | 3,761,640 |
| 28 Nov 2019 | CNY | 13.5111 | 13.6222 | 13.0711 | 13.1422 | 13.1422 | -0.458 (-3.37%) | 6,629,670 |
| 27 Nov 2019 | CNY | 13.1822 | 13.6711 | 13.0222 | 13.6 | 13.6 | +0.373 (+2.82%) | 7,880,760 |
| 26 Nov 2019 | CNY | 12.8 | 13.3067 | 12.8 | 13.2267 | 13.2267 | +0.369 (+2.87%) | 6,833,268 |
| 25 Nov 2019 | CNY | 12.7022 | 13 | 12.6978 | 12.8578 | 12.8578 | +0.24 (+1.90%) | 4,571,415 |
| 22 Nov 2019 | CNY | 12.6044 | 13.0667 | 12.5733 | 12.6178 | 12.6178 | +0.049 (+0.39%) | 5,690,880 |
| 21 Nov 2019 | CNY | 12.68 | 12.8356 | 12.4578 | 12.5689 | 12.5689 | -0.102 (-0.81%) | 3,494,128 |
| 20 Nov 2019 | CNY | 13.1467 | 13.1511 | 12.6711 | 12.6711 | 12.6711 | -0.396 (-3.03%) | 5,603,355 |
| 19 Nov 2019 | CNY | 12.9556 | 13.3067 | 12.8933 | 13.0667 | 13.0667 | 0.0 (0.0%) | 5,150,700 |
| 18 Nov 2019 | CNY | 12.5778 | 13.1778 | 12.1822 | 13.0667 | 13.0667 | +0.445 (+3.52%) | 6,921,463 |
| 15 Nov 2019 | CNY | 12.5778 | 12.9733 | 12.5022 | 12.6222 | 12.6222 | -0.116 (-0.91%) | 5,717,745 |
| 14 Nov 2019 | CNY | 12.2844 | 12.8267 | 12.16 | 12.7378 | 12.7378 | +0.498 (+4.07%) | 7,910,102 |
| 13 Nov 2019 | CNY | 12.2311 | 12.48 | 12.1822 | 12.24 | 12.24 | -0.098 (-0.79%) | 3,712,635 |
| 12 Nov 2019 | CNY | 12.2222 | 12.4311 | 12.0356 | 12.3378 | 12.3378 | +0.018 (+0.14%) | 4,619,337 |
| 11 Nov 2019 | CNY | 12.6178 | 12.8844 | 12.2 | 12.32 | 12.32 | -0.48 (-3.75%) | 8,371,806 |
| 8 Nov 2019 | CNY | 12.4444 | 13.1556 | 12.1911 | 12.8 | 12.8 | +0.484 (+3.93%) | 13,593,170 |
| 7 Nov 2019 | CNY | 12.3778 | 12.4933 | 12.16 | 12.3156 | 12.3156 | -0.084 (-0.68%) | 7,838,595 |
| 6 Nov 2019 | CNY | 12.1689 | 12.5067 | 11.9511 | 12.4 | 12.4 | +0.218 (+1.79%) | 15,016,763 |
| 5 Nov 2019 | CNY | 11.0267 | 12.1822 | 11.0178 | 12.1822 | 12.1822 | +1.107 (+9.99%) | 13,121,383 |
| 4 Nov 2019 | CNY | 11.2267 | 11.5022 | 10.9911 | 11.0756 | 11.0756 | -0.124 (-1.11%) | 6,616,350 |
| 1 Nov 2019 | CNY | 11.1956 | 11.3333 | 10.9822 | 11.2 | 11.2 | -0.022 (-0.20%) | 2,995,785 |
| 31 Oct 2019 | CNY | 11.1467 | 11.3289 | 11.0844 | 11.2222 | 11.2222 | +0.058 (+0.52%) | 2,855,610 |
| 30 Oct 2019 | CNY | 11.4667 | 11.6 | 11.0667 | 11.1644 | 11.1644 | -0.244 (-2.14%) | 5,508,360 |
| 29 Oct 2019 | CNY | 11.8044 | 11.8311 | 11.3689 | 11.4089 | 11.4089 | -0.413 (-3.50%) | 3,965,850 |
| 28 Oct 2019 | CNY | 11.7289 | 11.9067 | 11.6489 | 11.8222 | 11.8222 | +0.093 (+0.80%) | 3,614,805 |
| 25 Oct 2019 | CNY | 11.5467 | 11.9067 | 11.4711 | 11.7289 | 11.7289 | +0.316 (+2.77%) | 6,699,510 |
| 24 Oct 2019 | CNY | 11.6978 | 11.6978 | 11.2889 | 11.4133 | 11.4133 | -0.293 (-2.51%) | 3,785,175 |
