| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2019 | CNY | 11.3632 | 11.5632 | 11.2368 | 11.5263 | 11.5263 | +0.111 (+0.97%) | 21,221,782 |
| 19 Nov 2019 | CNY | 10.9316 | 11.5316 | 10.8158 | 11.4158 | 11.4158 | +0.326 (+2.94%) | 16,937,432 |
| 18 Nov 2019 | CNY | 10.979 | 11.1316 | 10.7158 | 11.0895 | 11.0895 | -0.116 (-1.03%) | 15,094,561 |
| 15 Nov 2019 | CNY | 11.2684 | 11.6579 | 11.1632 | 11.2053 | 11.2053 | -0.116 (-1.02%) | 15,429,426 |
| 14 Nov 2019 | CNY | 11.0526 | 11.4684 | 10.8105 | 11.3211 | 11.3211 | +0.137 (+1.22%) | 16,207,693 |
| 13 Nov 2019 | CNY | 11.0526 | 11.3 | 10.9316 | 11.1842 | 11.1842 | +0.19 (+1.72%) | 13,484,113 |
| 12 Nov 2019 | CNY | 11.079 | 11.0947 | 10.6737 | 10.9947 | 10.9947 | -0.053 (-0.48%) | 11,764,917 |
| 11 Nov 2019 | CNY | 11.0474 | 11.279 | 11 | 11.0474 | 11.0474 | -0.116 (-1.04%) | 7,942,334 |
| 8 Nov 2019 | CNY | 11.4737 | 11.579 | 11.1632 | 11.1632 | 11.1632 | -0.3 (-2.62%) | 10,247,536 |
| 7 Nov 2019 | CNY | 11.4737 | 11.6053 | 11.3579 | 11.4632 | 11.4632 | -0.132 (-1.13%) | 7,099,711 |
| 6 Nov 2019 | CNY | 11.7842 | 11.8684 | 11.3158 | 11.5947 | 11.5947 | -0.184 (-1.56%) | 14,776,467 |
| 5 Nov 2019 | CNY | 11.4895 | 11.8842 | 11.3947 | 11.779 | 11.779 | +0.232 (+2.01%) | 16,220,438 |
| 4 Nov 2019 | CNY | 11.3263 | 11.6474 | 11.2105 | 11.5474 | 11.5474 | +0.221 (+1.95%) | 12,723,534 |
| 1 Nov 2019 | CNY | 11.0526 | 11.4579 | 11.0526 | 11.3263 | 11.3263 | +0.137 (+1.22%) | 10,489,286 |
| 31 Oct 2019 | CNY | 11.1579 | 11.5211 | 11.1105 | 11.1895 | 11.1895 | -0.132 (-1.16%) | 12,882,005 |
| 30 Oct 2019 | CNY | 11.0368 | 11.5474 | 10.879 | 11.3211 | 11.3211 | +0.337 (+3.07%) | 17,301,457 |
| 29 Oct 2019 | CNY | 11.1947 | 11.3947 | 10.9474 | 10.9842 | 10.9842 | -0.179 (-1.60%) | 14,193,389 |
| 28 Oct 2019 | CNY | 10.6632 | 11.3947 | 10.6632 | 11.1632 | 11.1632 | +0.621 (+5.89%) | 17,338,092 |
| 25 Oct 2019 | CNY | 10.2421 | 10.6474 | 10.0947 | 10.5421 | 10.5421 | +0.289 (+2.82%) | 10,440,298 |
| 24 Oct 2019 | CNY | 10.4053 | 10.4474 | 10.1737 | 10.2526 | 10.2526 | -0.111 (-1.07%) | 6,577,689 |
| 23 Oct 2019 | CNY | 10.5579 | 10.6632 | 10.3421 | 10.3632 | 10.3632 | -0.158 (-1.50%) | 7,625,262 |
| 22 Oct 2019 | CNY | 10.2684 | 10.6737 | 10.2158 | 10.5211 | 10.5211 | +0.353 (+3.47%) | 12,644,104 |
| 21 Oct 2019 | CNY | 10.4632 | 10.5053 | 9.9947 | 10.1684 | 10.1684 | -0.295 (-2.82%) | 13,913,572 |
| 18 Oct 2019 | CNY | 10.4579 | 10.5947 | 10.1105 | 10.4632 | 10.4632 | -0.058 (-0.55%) | 12,967,125 |
| 17 Oct 2019 | CNY | 10.6263 | 10.6316 | 10.3947 | 10.5211 | 10.5211 | 0.0 (0.0%) | 7,560,521 |
| 16 Oct 2019 | CNY | 10.4947 | 10.7737 | 10.4632 | 10.5211 | 10.5211 | -0.089 (-0.84%) | 14,292,827 |
| 15 Oct 2019 | CNY | 11.2105 | 11.2105 | 10.6105 | 10.6105 | 10.6105 | -1.179 (-10.00%) | 22,644,068 |
| 14 Oct 2019 | CNY | 11.4158 | 11.7895 | 11.2895 | 11.7895 | 11.7895 | +0.595 (+5.31%) | 16,121,083 |
| 11 Oct 2019 | CNY | 11.4737 | 11.4947 | 10.9632 | 11.1947 | 11.1947 | -0.174 (-1.53%) | 12,725,236 |
| 10 Oct 2019 | CNY | 11.2632 | 11.4474 | 11.1316 | 11.3684 | 11.3684 | +0.132 (+1.17%) | 10,726,406 |
