| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2019 | CNY | 12.5256 | 12.6603 | 12.2821 | 12.3141 | 12.3141 | -0.346 (-2.73%) | 3,015,729 |
| 20 Nov 2019 | CNY | 12.9744 | 13.0128 | 12.5128 | 12.6603 | 12.6603 | -0.224 (-1.74%) | 3,335,670 |
| 19 Nov 2019 | CNY | 12.4936 | 12.8846 | 12.3397 | 12.8846 | 12.8846 | +0.417 (+3.34%) | 3,781,752 |
| 18 Nov 2019 | CNY | 12.468 | 12.609 | 12.2115 | 12.468 | 12.468 | +0.147 (+1.20%) | 2,206,245 |
| 15 Nov 2019 | CNY | 12.891 | 12.9423 | 12.3205 | 12.3205 | 12.3205 | -0.513 (-4.00%) | 3,753,438 |
| 14 Nov 2019 | CNY | 12.5769 | 12.9551 | 12.4551 | 12.8333 | 12.8333 | +0.179 (+1.42%) | 3,194,490 |
| 13 Nov 2019 | CNY | 12.8269 | 12.9936 | 12.6282 | 12.6539 | 12.6539 | -0.25 (-1.94%) | 2,527,980 |
| 12 Nov 2019 | CNY | 12.7756 | 13.0513 | 12.6282 | 12.9039 | 12.9039 | +0.167 (+1.31%) | 3,038,022 |
| 11 Nov 2019 | CNY | 13.25 | 13.3333 | 12.7115 | 12.7372 | 12.7372 | -0.628 (-4.70%) | 4,048,544 |
| 8 Nov 2019 | CNY | 13.7051 | 13.7692 | 13.2756 | 13.3654 | 13.3654 | -0.154 (-1.14%) | 6,332,118 |
| 7 Nov 2019 | CNY | 12.718 | 13.8846 | 12.718 | 13.5192 | 13.5192 | +0.833 (+6.57%) | 9,364,318 |
| 6 Nov 2019 | CNY | 13.3333 | 13.3654 | 12.4359 | 12.6859 | 12.6859 | -0.532 (-4.03%) | 5,573,569 |
| 5 Nov 2019 | CNY | 13.4744 | 13.5385 | 13.0513 | 13.218 | 13.218 | -0.147 (-1.10%) | 3,314,854 |
| 4 Nov 2019 | CNY | 13.3333 | 13.5513 | 13.2244 | 13.3654 | 13.3654 | +0.045 (+0.34%) | 3,331,376 |
| 1 Nov 2019 | CNY | 13.2628 | 13.5577 | 12.8782 | 13.3205 | 13.3205 | +0.154 (+1.17%) | 4,030,501 |
| 31 Oct 2019 | CNY | 13.391 | 13.75 | 12.7628 | 13.1667 | 13.1667 | -0.224 (-1.68%) | 3,922,002 |
| 30 Oct 2019 | CNY | 13.3141 | 13.9039 | 13.2051 | 13.391 | 13.391 | +0.058 (+0.43%) | 4,211,298 |
| 29 Oct 2019 | CNY | 14.0769 | 14.0833 | 13.3333 | 13.3333 | 13.3333 | -0.788 (-5.58%) | 5,532,043 |
| 28 Oct 2019 | CNY | 13.5705 | 14.218 | 13.5192 | 14.1218 | 14.1218 | +0.494 (+3.62%) | 6,937,334 |
| 25 Oct 2019 | CNY | 13.3718 | 13.6667 | 13.0769 | 13.6282 | 13.6282 | +0.147 (+1.09%) | 4,205,543 |
| 24 Oct 2019 | CNY | 13.5833 | 13.8462 | 13.4615 | 13.4808 | 13.4808 | +0.077 (+0.57%) | 4,178,895 |
| 23 Oct 2019 | CNY | 13.7821 | 13.8846 | 13.3846 | 13.4039 | 13.4039 | -0.41 (-2.97%) | 4,067,768 |
| 22 Oct 2019 | CNY | 13.891 | 14.1731 | 13.5256 | 13.8141 | 13.8141 | -0.186 (-1.33%) | 5,140,254 |
| 21 Oct 2019 | CNY | 14.2436 | 14.2756 | 13.7628 | 14 | 14 | -0.077 (-0.55%) | 2,828,436 |
| 18 Oct 2019 | CNY | 14.359 | 14.5833 | 13.8782 | 14.0769 | 14.0769 | -0.353 (-2.44%) | 4,029,168 |
| 17 Oct 2019 | CNY | 14.4103 | 14.6474 | 14.0513 | 14.4295 | 14.4295 | -0.103 (-0.71%) | 5,507,424 |
| 16 Oct 2019 | CNY | 14.7436 | 14.7756 | 14.4231 | 14.5321 | 14.5321 | -0.013 (-0.09%) | 4,546,805 |
| 15 Oct 2019 | CNY | 15.7051 | 15.7115 | 14.5449 | 14.5449 | 14.5449 | -1.615 (-10.00%) | 11,291,181 |
| 14 Oct 2019 | CNY | 16.0256 | 16.3333 | 15.718 | 16.1603 | 16.1603 | +0.186 (+1.16%) | 8,806,206 |
| 11 Oct 2019 | CNY | 16.0256 | 16.5256 | 15.7115 | 15.9744 | 15.9744 | +0.038 (+0.24%) | 11,621,809 |
