| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 10.99 | 11.38 | 10.92 | 11.37 | 11.37 | +0.39 (+3.55%) | 2,544,912 |
| 2 Dec 2019 | CNY | 11.04 | 11.15 | 10.96 | 10.98 | 10.98 | -0.16 (-1.44%) | 1,442,900 |
| 29 Nov 2019 | CNY | 10.98 | 11.4 | 10.82 | 11.14 | 11.14 | +0.21 (+1.92%) | 2,045,600 |
| 28 Nov 2019 | CNY | 10.93 | 11.05 | 10.84 | 10.93 | 10.93 | 0.0 (0.0%) | 1,176,826 |
| 27 Nov 2019 | CNY | 11.12 | 11.12 | 10.9 | 10.93 | 10.93 | -0.18 (-1.62%) | 1,795,700 |
| 26 Nov 2019 | CNY | 11.25 | 11.3 | 11.05 | 11.11 | 11.11 | -0.09 (-0.80%) | 1,284,796 |
| 25 Nov 2019 | CNY | 11.53 | 11.53 | 11.1 | 11.2 | 11.2 | -0.33 (-2.86%) | 1,942,394 |
| 22 Nov 2019 | CNY | 11.66 | 11.83 | 11.46 | 11.53 | 11.53 | -0.13 (-1.11%) | 1,924,700 |
| 21 Nov 2019 | CNY | 11.62 | 11.86 | 11.45 | 11.66 | 11.66 | +0.02 (+0.17%) | 1,976,586 |
| 20 Nov 2019 | CNY | 11.92 | 12.01 | 11.64 | 11.64 | 11.64 | -0.28 (-2.35%) | 3,040,000 |
| 19 Nov 2019 | CNY | 11.83 | 12 | 11.76 | 11.92 | 11.92 | +0.1 (+0.85%) | 2,648,508 |
| 18 Nov 2019 | CNY | 11.67 | 11.88 | 11.63 | 11.82 | 11.82 | +0.18 (+1.55%) | 2,388,726 |
| 15 Nov 2019 | CNY | 11.7 | 11.88 | 11.56 | 11.64 | 11.64 | -0.19 (-1.61%) | 2,206,200 |
| 14 Nov 2019 | CNY | 11.66 | 11.98 | 11.63 | 11.83 | 11.83 | +0.12 (+1.02%) | 3,972,924 |
| 13 Nov 2019 | CNY | 11.4 | 11.81 | 11.26 | 11.71 | 11.71 | +0.26 (+2.27%) | 4,021,821 |
| 12 Nov 2019 | CNY | 11.34 | 11.45 | 11.03 | 11.45 | 11.45 | +0.07 (+0.62%) | 2,144,900 |
| 11 Nov 2019 | CNY | 11.36 | 11.6 | 11.25 | 11.38 | 11.38 | -0.06 (-0.52%) | 2,398,200 |
| 8 Nov 2019 | CNY | 11.55 | 11.65 | 11.43 | 11.44 | 11.44 | -0.23 (-1.97%) | 2,247,200 |
| 7 Nov 2019 | CNY | 11.5 | 11.74 | 11.33 | 11.67 | 11.67 | +0.22 (+1.92%) | 2,315,200 |
| 6 Nov 2019 | CNY | 11.29 | 11.62 | 11.29 | 11.45 | 11.45 | +0.06 (+0.53%) | 1,927,700 |
| 5 Nov 2019 | CNY | 11.45 | 11.5 | 11.3 | 11.39 | 11.39 | -0.04 (-0.35%) | 1,217,600 |
| 4 Nov 2019 | CNY | 11.58 | 11.7 | 11.37 | 11.43 | 11.43 | -0.15 (-1.30%) | 1,790,900 |
| 1 Nov 2019 | CNY | 11.22 | 11.64 | 11.2 | 11.58 | 11.58 | +0.36 (+3.21%) | 2,299,615 |
| 31 Oct 2019 | CNY | 11.77 | 11.81 | 11.15 | 11.22 | 11.22 | -0.52 (-4.43%) | 2,920,200 |
| 30 Oct 2019 | CNY | 11.66 | 11.99 | 11.65 | 11.74 | 11.74 | -0.04 (-0.34%) | 1,483,315 |
| 29 Oct 2019 | CNY | 12.13 | 12.19 | 11.76 | 11.78 | 11.78 | -0.41 (-3.36%) | 2,051,500 |
| 28 Oct 2019 | CNY | 11.98 | 12.22 | 11.96 | 12.19 | 12.19 | +0.21 (+1.75%) | 1,878,515 |
| 25 Oct 2019 | CNY | 11.86 | 12.07 | 11.76 | 11.98 | 11.98 | +0.16 (+1.35%) | 1,796,315 |
| 24 Oct 2019 | CNY | 11.72 | 11.96 | 11.72 | 11.82 | 11.82 | +0.01 (+0.08%) | 1,378,800 |
| 23 Oct 2019 | CNY | 11.91 | 12.02 | 11.71 | 11.81 | 11.81 | -0.17 (-1.42%) | 1,649,839 |
