| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 11.0578 | 11.0578 | 10.6711 | 10.9156 | 10.9156 | -0.089 (-0.81%) | 6,014,475 |
| 2 Dec 2019 | CNY | 11.1422 | 11.3333 | 10.9511 | 11.0044 | 11.0044 | -0.133 (-1.20%) | 7,093,125 |
| 29 Nov 2019 | CNY | 11.2356 | 11.2356 | 10.9822 | 11.1378 | 11.1378 | +0.031 (+0.28%) | 8,272,462 |
| 28 Nov 2019 | CNY | 10.8044 | 11.3644 | 10.7556 | 11.1067 | 11.1067 | +0.36 (+3.35%) | 9,246,487 |
| 27 Nov 2019 | CNY | 10.7333 | 10.7644 | 10.5244 | 10.7467 | 10.7467 | -0.018 (-0.16%) | 3,089,587 |
| 26 Nov 2019 | CNY | 10.7822 | 10.8489 | 10.6356 | 10.7644 | 10.7644 | -0.036 (-0.33%) | 3,776,062 |
| 25 Nov 2019 | CNY | 10.6133 | 10.8311 | 10.4089 | 10.8 | 10.8 | +0.129 (+1.21%) | 5,607,225 |
| 22 Nov 2019 | CNY | 10.8844 | 10.9778 | 10.5067 | 10.6711 | 10.6711 | -0.227 (-2.08%) | 4,959,450 |
| 21 Nov 2019 | CNY | 10.9733 | 11.0222 | 10.6667 | 10.8978 | 10.8978 | -0.116 (-1.05%) | 5,641,724 |
| 20 Nov 2019 | CNY | 11.1733 | 11.28 | 10.9644 | 11.0133 | 11.0133 | -0.16 (-1.43%) | 6,663,375 |
| 19 Nov 2019 | CNY | 11.0222 | 11.3556 | 10.9067 | 11.1733 | 11.1733 | +0.138 (+1.25%) | 10,887,885 |
| 18 Nov 2019 | CNY | 10.8089 | 11.2667 | 10.5733 | 11.0356 | 11.0356 | +0.329 (+3.07%) | 9,927,591 |
| 15 Nov 2019 | CNY | 10.5822 | 10.7778 | 10.3778 | 10.7067 | 10.7067 | +0.116 (+1.09%) | 6,478,762 |
| 14 Nov 2019 | CNY | 10.48 | 10.6889 | 10.2667 | 10.5911 | 10.5911 | +0.196 (+1.88%) | 4,799,587 |
| 13 Nov 2019 | CNY | 10.3067 | 10.4311 | 10.1378 | 10.3956 | 10.3956 | +0.156 (+1.52%) | 2,329,425 |
| 12 Nov 2019 | CNY | 10.0667 | 10.2533 | 10.0622 | 10.24 | 10.24 | +0.191 (+1.90%) | 2,080,462 |
| 11 Nov 2019 | CNY | 10.5244 | 10.5244 | 10 | 10.0489 | 10.0489 | -0.475 (-4.52%) | 3,112,411 |
| 8 Nov 2019 | CNY | 10.5111 | 10.5778 | 10.4133 | 10.5244 | 10.5244 | +0.093 (+0.89%) | 2,288,700 |
| 7 Nov 2019 | CNY | 10.3822 | 10.4356 | 10.2578 | 10.4311 | 10.4311 | +0.049 (+0.47%) | 1,673,325 |
| 6 Nov 2019 | CNY | 10.4089 | 10.5244 | 10.32 | 10.3822 | 10.3822 | -0.062 (-0.60%) | 1,964,925 |
| 5 Nov 2019 | CNY | 10.3378 | 10.4889 | 10.2622 | 10.4444 | 10.4444 | +0.098 (+0.94%) | 2,526,412 |
| 4 Nov 2019 | CNY | 10.4044 | 10.5289 | 10.2978 | 10.3467 | 10.3467 | -0.035 (-0.34%) | 2,015,327 |
| 1 Nov 2019 | CNY | 10.2178 | 10.4178 | 10.2178 | 10.3822 | 10.3822 | +0.196 (+1.92%) | 2,349,195 |
| 31 Oct 2019 | CNY | 10.3467 | 10.3911 | 10.1511 | 10.1867 | 10.1867 | -0.111 (-1.08%) | 2,233,237 |
| 30 Oct 2019 | CNY | 10.5422 | 10.6133 | 10.2978 | 10.2978 | 10.2978 | -0.302 (-2.85%) | 2,903,737 |
| 29 Oct 2019 | CNY | 10.8889 | 10.8889 | 10.6 | 10.6 | 10.6 | -0.267 (-2.45%) | 3,580,022 |
| 28 Oct 2019 | CNY | 10.6711 | 10.8756 | 10.6711 | 10.8667 | 10.8667 | +0.249 (+2.34%) | 3,888,180 |
| 25 Oct 2019 | CNY | 10.5644 | 10.6711 | 10.3956 | 10.6178 | 10.6178 | +0.147 (+1.40%) | 2,813,625 |
| 24 Oct 2019 | CNY | 10.6178 | 10.6889 | 10.3378 | 10.4711 | 10.4711 | -0.129 (-1.22%) | 3,780,749 |
| 23 Oct 2019 | CNY | 10.9333 | 10.9333 | 10.6 | 10.6 | 10.6 | -0.302 (-2.77%) | 3,446,741 |
