| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 11.1 | 11.9 | 10.91 | 11.47 | 11.47 | +0.37 (+3.33%) | 2,156,505 |
| 2 Dec 2019 | CNY | 11.1 | 11.25 | 11.04 | 11.1 | 11.1 | -0.07 (-0.63%) | 852,601 |
| 29 Nov 2019 | CNY | 10.95 | 11.32 | 10.84 | 11.17 | 11.17 | +0.26 (+2.38%) | 1,283,232 |
| 28 Nov 2019 | CNY | 11.01 | 11.04 | 10.8 | 10.91 | 10.91 | -0.06 (-0.55%) | 575,700 |
| 27 Nov 2019 | CNY | 10.99 | 11.09 | 10.92 | 10.97 | 10.97 | +0.02 (+0.18%) | 780,800 |
| 26 Nov 2019 | CNY | 11 | 11.15 | 10.92 | 10.95 | 10.95 | -0.04 (-0.36%) | 884,600 |
| 25 Nov 2019 | CNY | 11.36 | 11.38 | 10.92 | 10.99 | 10.99 | -0.38 (-3.34%) | 1,702,800 |
| 22 Nov 2019 | CNY | 11.49 | 11.74 | 11.33 | 11.37 | 11.37 | -0.1 (-0.87%) | 1,148,301 |
| 21 Nov 2019 | CNY | 11.52 | 11.52 | 11.36 | 11.47 | 11.47 | -0.02 (-0.17%) | 587,217 |
| 20 Nov 2019 | CNY | 11.69 | 11.69 | 11.4 | 11.49 | 11.49 | -0.11 (-0.95%) | 1,001,300 |
| 19 Nov 2019 | CNY | 11.51 | 11.63 | 11.38 | 11.6 | 11.6 | +0.13 (+1.13%) | 956,400 |
| 18 Nov 2019 | CNY | 11.11 | 11.62 | 11.11 | 11.47 | 11.47 | +0.09 (+0.79%) | 1,242,750 |
| 15 Nov 2019 | CNY | 12.2 | 12.2 | 11.2 | 11.38 | 11.38 | -0.81 (-6.64%) | 2,681,650 |
| 14 Nov 2019 | CNY | 12.17 | 12.29 | 12.1 | 12.19 | 12.19 | +0.02 (+0.16%) | 922,600 |
| 13 Nov 2019 | CNY | 12.4 | 12.4 | 12.1 | 12.17 | 12.17 | -0.16 (-1.30%) | 1,007,700 |
| 12 Nov 2019 | CNY | 12.17 | 12.35 | 12.12 | 12.33 | 12.33 | +0.16 (+1.31%) | 1,101,100 |
| 11 Nov 2019 | CNY | 12.31 | 12.4 | 12.14 | 12.17 | 12.17 | -0.29 (-2.33%) | 1,595,800 |
| 8 Nov 2019 | CNY | 12.48 | 12.78 | 12.38 | 12.46 | 12.46 | +0.03 (+0.24%) | 2,225,132 |
| 7 Nov 2019 | CNY | 12.1 | 12.58 | 12.1 | 12.43 | 12.43 | -0.27 (-2.13%) | 3,011,200 |
| 6 Nov 2019 | CNY | 12.56 | 13.38 | 12.56 | 12.7 | 12.7 | +0.32 (+2.58%) | 3,942,199 |
| 5 Nov 2019 | CNY | 12.63 | 12.63 | 12.3 | 12.38 | 12.38 | -0.24 (-1.90%) | 1,670,735 |
| 4 Nov 2019 | CNY | 12.65 | 12.7 | 12.41 | 12.62 | 12.62 | -0.05 (-0.39%) | 1,515,435 |
| 1 Nov 2019 | CNY | 12.4 | 12.71 | 12.37 | 12.67 | 12.67 | +0.17 (+1.36%) | 1,749,135 |
| 31 Oct 2019 | CNY | 12.79 | 12.79 | 12.42 | 12.5 | 12.5 | -0.21 (-1.65%) | 2,318,100 |
| 30 Oct 2019 | CNY | 13.01 | 13.08 | 12.52 | 12.71 | 12.71 | -0.4 (-3.05%) | 3,206,199 |
| 29 Oct 2019 | CNY | 13.4 | 13.52 | 13.1 | 13.11 | 13.11 | -0.51 (-3.74%) | 4,299,367 |
| 28 Oct 2019 | CNY | 12.96 | 13.62 | 12.95 | 13.62 | 13.62 | -0.09 (-0.66%) | 6,391,068 |
| 25 Oct 2019 | CNY | 13.69 | 14.2 | 13.41 | 13.71 | 13.71 | +0.07 (+0.51%) | 11,044,532 |
| 24 Oct 2019 | CNY | 12.7 | 13.64 | 12.7 | 13.64 | 13.64 | +1.24 (+10%) | 3,578,316 |
| 23 Oct 2019 | CNY | 12.52 | 12.6 | 12.31 | 12.4 | 12.4 | -0.18 (-1.43%) | 897,100 |
