| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 11.89 | 11.98 | 11.81 | 11.83 | 11.83 | -0.1 (-0.84%) | 900,798 |
| 25 Nov 2019 | CNY | 11.96 | 11.96 | 11.67 | 11.93 | 11.93 | +0.05 (+0.42%) | 1,617,031 |
| 22 Nov 2019 | CNY | 11.83 | 11.94 | 11.78 | 11.88 | 11.88 | +0.05 (+0.42%) | 1,743,488 |
| 21 Nov 2019 | CNY | 11.69 | 11.85 | 11.62 | 11.83 | 11.83 | +0.15 (+1.28%) | 1,355,631 |
| 20 Nov 2019 | CNY | 11.55 | 11.75 | 11.5 | 11.68 | 11.68 | +0.09 (+0.78%) | 1,975,234 |
| 19 Nov 2019 | CNY | 11.49 | 11.65 | 11.37 | 11.59 | 11.59 | +0.1 (+0.87%) | 1,777,318 |
| 18 Nov 2019 | CNY | 11.43 | 11.5 | 11.3 | 11.49 | 11.49 | -0.09 (-0.78%) | 1,343,130 |
| 15 Nov 2019 | CNY | 11.58 | 11.64 | 11.42 | 11.58 | 11.58 | 0.0 (0.0%) | 1,244,390 |
| 14 Nov 2019 | CNY | 11.45 | 11.64 | 11.33 | 11.58 | 11.58 | +0.11 (+0.96%) | 1,813,420 |
| 13 Nov 2019 | CNY | 11.25 | 11.58 | 11.09 | 11.47 | 11.47 | +0.28 (+2.50%) | 1,963,141 |
| 12 Nov 2019 | CNY | 11.08 | 11.23 | 10.88 | 11.19 | 11.19 | +0.02 (+0.18%) | 1,586,323 |
| 11 Nov 2019 | CNY | 11.66 | 11.66 | 11.04 | 11.17 | 11.17 | -0.49 (-4.20%) | 2,468,586 |
| 8 Nov 2019 | CNY | 11.81 | 11.81 | 11.66 | 11.66 | 11.66 | -0.03 (-0.26%) | 1,104,320 |
| 7 Nov 2019 | CNY | 11.51 | 11.73 | 11.5 | 11.69 | 11.69 | +0.19 (+1.65%) | 1,800,010 |
| 6 Nov 2019 | CNY | 11.86 | 11.9 | 11.43 | 11.5 | 11.5 | -0.36 (-3.04%) | 2,194,118 |
| 5 Nov 2019 | CNY | 11.99 | 12.04 | 11.68 | 11.86 | 11.86 | -0.1 (-0.84%) | 2,392,400 |
| 4 Nov 2019 | CNY | 12.12 | 12.16 | 11.93 | 11.96 | 11.96 | -0.07 (-0.58%) | 1,520,890 |
| 1 Nov 2019 | CNY | 11.92 | 12.1 | 11.92 | 12.03 | 12.03 | +0.12 (+1.01%) | 937,060 |
| 31 Oct 2019 | CNY | 11.9 | 12.15 | 11.89 | 11.91 | 11.91 | -0.03 (-0.25%) | 1,610,577 |
| 30 Oct 2019 | CNY | 12.23 | 12.24 | 11.89 | 11.94 | 11.94 | -0.29 (-2.37%) | 1,673,633 |
| 29 Oct 2019 | CNY | 12.31 | 12.38 | 12.2 | 12.23 | 12.23 | -0.11 (-0.89%) | 1,635,468 |
| 28 Oct 2019 | CNY | 12.2 | 12.36 | 12.15 | 12.34 | 12.34 | +0.1 (+0.82%) | 1,917,836 |
| 25 Oct 2019 | CNY | 12.09 | 12.3 | 11.94 | 12.24 | 12.24 | +0.11 (+0.91%) | 1,844,120 |
| 24 Oct 2019 | CNY | 12.11 | 12.29 | 11.99 | 12.13 | 12.13 | -0.07 (-0.57%) | 1,331,764 |
| 23 Oct 2019 | CNY | 12.17 | 12.33 | 12.1 | 12.2 | 12.2 | +0.03 (+0.25%) | 1,410,626 |
| 22 Oct 2019 | CNY | 12.01 | 12.27 | 12 | 12.17 | 12.17 | +0.16 (+1.33%) | 1,700,233 |
| 21 Oct 2019 | CNY | 12.17 | 12.26 | 11.72 | 12.01 | 12.01 | -0.25 (-2.04%) | 2,508,320 |
| 18 Oct 2019 | CNY | 12.35 | 12.59 | 12.24 | 12.26 | 12.26 | +0.05 (+0.41%) | 3,313,337 |
| 17 Oct 2019 | CNY | 12.33 | 12.4 | 12.14 | 12.21 | 12.21 | -0.13 (-1.05%) | 1,894,340 |
| 16 Oct 2019 | CNY | 12.29 | 12.65 | 12.25 | 12.34 | 12.34 | -0.01 (-0.08%) | 2,441,070 |
