| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | CNY | 11.06 | 11.26 | 11.055 | 11.08 | 11.08 | +0.025 (+0.23%) | 11,456 |
| 20 Dec 2019 | CNY | 11.15 | 11.195 | 11.035 | 11.055 | 11.055 | -0.08 (-0.72%) | 13,489 |
| 19 Dec 2019 | CNY | 11.35 | 11.35 | 11.035 | 11.135 | 11.135 | -0.28 (-2.45%) | 8,789 |
| 18 Dec 2019 | CNY | 11.505 | 11.515 | 11.32 | 11.415 | 11.415 | -0.105 (-0.91%) | 3,333 |
| 17 Dec 2019 | CNY | 11.83 | 11.83 | 11.51 | 11.52 | 11.52 | -0.305 (-2.58%) | 6,804 |
| 16 Dec 2019 | CNY | 11.725 | 11.97 | 11.695 | 11.825 | 11.825 | +0.125 (+1.07%) | 7,293 |
| 13 Dec 2019 | CNY | 11.38 | 11.945 | 11.37 | 11.7 | 11.7 | +0.53 (+4.74%) | 23,801 |
| 12 Dec 2019 | CNY | 10.91 | 11.33 | 10.91 | 11.17 | 11.17 | +0.19 (+1.73%) | 9,292 |
| 11 Dec 2019 | CNY | 11.22 | 11.335 | 10.66 | 10.98 | 10.98 | -0.24 (-2.14%) | 17,256 |
| 10 Dec 2019 | CNY | 11.37 | 11.37 | 11.065 | 11.22 | 11.22 | -0.135 (-1.19%) | 24,785 |
| 9 Dec 2019 | CNY | 11.67 | 11.7 | 11.355 | 11.355 | 11.355 | -0.21 (-1.82%) | 5,855 |
| 6 Dec 2019 | CNY | 11.475 | 11.585 | 11.455 | 11.565 | 11.565 | +0.09 (+0.78%) | 1,300 |
| 5 Dec 2019 | CNY | 11.825 | 11.86 | 11.395 | 11.475 | 11.475 | -0.525 (-4.38%) | 10,608 |
| 4 Dec 2019 | CNY | 11.72 | 12.05 | 11.715 | 12 | 12 | +0.33 (+2.83%) | 8,349 |
| 3 Dec 2019 | CNY | 11.965 | 12.025 | 11.575 | 11.67 | 11.67 | -0.315 (-2.63%) | 13,070 |
| 2 Dec 2019 | CNY | 12.475 | 12.475 | 11.91 | 11.985 | 11.985 | -0.505 (-4.04%) | 12,074 |
| 29 Nov 2019 | CNY | 12.595 | 12.695 | 12.46 | 12.49 | 12.49 | -0.17 (-1.34%) | 8,098 |
| 28 Nov 2019 | CNY | 12.62 | 12.7 | 12.56 | 12.66 | 12.66 | +0.035 (+0.28%) | 3,880 |
| 27 Nov 2019 | CNY | 12.645 | 12.69 | 12.545 | 12.625 | 12.625 | +0.01 (+0.08%) | 7,638 |
| 26 Nov 2019 | CNY | 12.56 | 12.67 | 12.51 | 12.615 | 12.615 | +0.05 (+0.40%) | 6,315 |
| 25 Nov 2019 | CNY | 12.46 | 12.675 | 12.46 | 12.565 | 12.565 | +0.14 (+1.13%) | 14,941 |
| 22 Nov 2019 | CNY | 12.17 | 12.57 | 12.17 | 12.425 | 12.425 | +0.25 (+2.05%) | 17,538 |
| 21 Nov 2019 | CNY | 12.1 | 12.23 | 12.01 | 12.175 | 12.175 | +0.1 (+0.83%) | 9,858 |
| 20 Nov 2019 | CNY | 12.405 | 12.42 | 12.02 | 12.075 | 12.075 | -0.33 (-2.66%) | 2,984 |
| 19 Nov 2019 | CNY | 12.33 | 12.62 | 12.33 | 12.405 | 12.405 | +0.09 (+0.73%) | 19,189 |
| 18 Nov 2019 | CNY | 12.395 | 12.435 | 12.225 | 12.315 | 12.315 | -0.025 (-0.20%) | 7,256 |
| 15 Nov 2019 | CNY | 12.3 | 12.485 | 12.24 | 12.34 | 12.34 | +0.155 (+1.27%) | 5,061 |
| 14 Nov 2019 | CNY | 12.16 | 12.23 | 12.035 | 12.185 | 12.185 | +0.025 (+0.21%) | 7,480 |
| 13 Nov 2019 | CNY | 12.4 | 12.415 | 12.135 | 12.16 | 12.16 | -0.225 (-1.82%) | 11,771 |
| 12 Nov 2019 | CNY | 12.25 | 12.445 | 12.16 | 12.385 | 12.385 | +0.22 (+1.81%) | 18,707 |
