| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 11.5833 | 11.7667 | 11.375 | 11.6167 | 11.6167 | -0.117 (-0.99%) | 2,171,496 |
| 3 Dec 2019 | CNY | 11.1083 | 11.925 | 11.0583 | 11.7333 | 11.7333 | +0.55 (+4.92%) | 2,396,517 |
| 2 Dec 2019 | CNY | 11.5 | 11.5 | 11.15 | 11.1833 | 11.1833 | -0.075 (-0.67%) | 1,102,200 |
| 29 Nov 2019 | CNY | 11.1583 | 11.2917 | 11.1333 | 11.2583 | 11.2583 | +0.117 (+1.05%) | 875,400 |
| 28 Nov 2019 | CNY | 11.0583 | 11.4 | 11.0583 | 11.1417 | 11.1417 | -0.142 (-1.25%) | 1,025,421 |
| 27 Nov 2019 | CNY | 11.4 | 11.45 | 11.1917 | 11.2833 | 11.2833 | -0.175 (-1.53%) | 1,499,832 |
| 26 Nov 2019 | CNY | 11.6333 | 11.6333 | 11.425 | 11.4583 | 11.4583 | -0.058 (-0.51%) | 899,496 |
| 25 Nov 2019 | CNY | 11.7 | 11.825 | 11.4667 | 11.5167 | 11.5167 | -0.192 (-1.64%) | 1,199,568 |
| 22 Nov 2019 | CNY | 12.05 | 12.175 | 11.625 | 11.7083 | 11.7083 | -0.308 (-2.57%) | 1,364,445 |
| 21 Nov 2019 | CNY | 12.025 | 12.15 | 11.875 | 12.0167 | 12.0167 | -0.067 (-0.55%) | 1,211,301 |
| 20 Nov 2019 | CNY | 12.2833 | 12.3167 | 12.0833 | 12.0833 | 12.0833 | -0.092 (-0.75%) | 1,263,549 |
| 19 Nov 2019 | CNY | 11.9 | 12.2167 | 11.8917 | 12.175 | 12.175 | +0.25 (+2.10%) | 1,744,248 |
| 18 Nov 2019 | CNY | 11.6333 | 11.9833 | 11.2917 | 11.925 | 11.925 | +0.292 (+2.51%) | 1,766,988 |
| 15 Nov 2019 | CNY | 12.0833 | 12.15 | 11.6333 | 11.6333 | 11.6333 | -0.483 (-3.99%) | 1,886,640 |
| 14 Nov 2019 | CNY | 12.1333 | 12.2167 | 12.0083 | 12.1167 | 12.1167 | -0.017 (-0.14%) | 1,118,856 |
| 13 Nov 2019 | CNY | 12.0917 | 12.275 | 11.975 | 12.1333 | 12.1333 | +0.017 (+0.14%) | 1,000,848 |
| 12 Nov 2019 | CNY | 12.1167 | 12.3083 | 11.85 | 12.1167 | 12.1167 | 0.0 (0.0%) | 1,278,936 |
| 11 Nov 2019 | CNY | 12.5167 | 12.6583 | 11.8417 | 12.1167 | 12.1167 | -0.517 (-4.09%) | 2,141,760 |
| 8 Nov 2019 | CNY | 12.8667 | 12.9 | 12.625 | 12.6333 | 12.6333 | -0.183 (-1.43%) | 1,397,576 |
| 7 Nov 2019 | CNY | 12.7833 | 12.95 | 12.7667 | 12.8167 | 12.8167 | -0.017 (-0.13%) | 1,384,536 |
| 6 Nov 2019 | CNY | 13.0833 | 13.125 | 12.7917 | 12.8333 | 12.8333 | -0.325 (-2.47%) | 2,565,240 |
| 5 Nov 2019 | CNY | 12.8667 | 14.1583 | 12.6167 | 13.1583 | 13.1583 | +0.25 (+1.94%) | 4,159,526 |
| 4 Nov 2019 | CNY | 12.75 | 13.0583 | 12.6667 | 12.9083 | 12.9083 | +0.167 (+1.31%) | 2,093,952 |
| 1 Nov 2019 | CNY | 12.8833 | 12.8833 | 12.475 | 12.7417 | 12.7417 | +0.083 (+0.66%) | 1,299,360 |
| 31 Oct 2019 | CNY | 12.6667 | 12.7667 | 12.475 | 12.6583 | 12.6583 | +0.092 (+0.73%) | 1,403,733 |
| 30 Oct 2019 | CNY | 12.8083 | 12.8917 | 12.5417 | 12.5667 | 12.5667 | -0.333 (-2.58%) | 1,395,648 |
| 29 Oct 2019 | CNY | 13.2167 | 13.2833 | 12.875 | 12.9 | 12.9 | -0.308 (-2.33%) | 1,720,701 |
| 28 Oct 2019 | CNY | 12.925 | 13.275 | 12.925 | 13.2083 | 13.2083 | +0.283 (+2.19%) | 1,753,512 |
| 25 Oct 2019 | CNY | 12.7917 | 12.9667 | 12.6083 | 12.925 | 12.925 | +0.133 (+1.04%) | 1,609,032 |
| 24 Oct 2019 | CNY | 12.7 | 12.875 | 12.6667 | 12.7917 | 12.7917 | +0.017 (+0.13%) | 905,616 |
