| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | CNY | 11.96 | 12.185 | 11.84 | 12.165 | 12.165 | +0.195 (+1.63%) | 22,521 |
| 8 Nov 2019 | CNY | 12.045 | 12.14 | 11.955 | 11.97 | 11.97 | -0.09 (-0.75%) | 8,418 |
| 7 Nov 2019 | CNY | 11.975 | 12.26 | 11.975 | 12.06 | 12.06 | +0.095 (+0.79%) | 9,010 |
| 6 Nov 2019 | CNY | 12.105 | 12.235 | 11.95 | 11.965 | 11.965 | -0.11 (-0.91%) | 11,419 |
| 5 Nov 2019 | CNY | 11.985 | 12.185 | 11.965 | 12.075 | 12.075 | +0.085 (+0.71%) | 2,562 |
| 4 Nov 2019 | CNY | 11.97 | 12.16 | 11.93 | 11.99 | 11.99 | +0.07 (+0.59%) | 15,658 |
| 1 Nov 2019 | CNY | 11.745 | 12 | 11.725 | 11.92 | 11.92 | +0.17 (+1.45%) | 12,085 |
| 31 Oct 2019 | CNY | 11.685 | 11.78 | 11.52 | 11.75 | 11.75 | +0.04 (+0.34%) | 4,180 |
| 30 Oct 2019 | CNY | 11.85 | 11.875 | 11.535 | 11.71 | 11.71 | -0.135 (-1.14%) | 18,812 |
| 29 Oct 2019 | CNY | 11.93 | 11.985 | 11.735 | 11.845 | 11.845 | -0.08 (-0.67%) | 19,500 |
| 28 Oct 2019 | CNY | 11.69 | 11.965 | 11.68 | 11.925 | 11.925 | +0.25 (+2.14%) | 19,050 |
| 25 Oct 2019 | CNY | 11.785 | 11.885 | 11.545 | 11.675 | 11.675 | -0.105 (-0.89%) | 5,056 |
| 24 Oct 2019 | CNY | 11.7 | 11.835 | 11.69 | 11.78 | 11.78 | +0.165 (+1.42%) | 10,150 |
| 23 Oct 2019 | CNY | 11.355 | 11.675 | 11.3 | 11.615 | 11.615 | +0.265 (+2.33%) | 50,681 |
| 22 Oct 2019 | CNY | 12.49 | 12.49 | 11.34 | 11.35 | 11.35 | -1.065 (-8.58%) | 43,784 |
| 21 Oct 2019 | CNY | 12.125 | 12.47 | 12.06 | 12.415 | 12.415 | +0.34 (+2.82%) | 23,534 |
| 18 Oct 2019 | CNY | 12.135 | 12.325 | 12.065 | 12.075 | 12.075 | -0.04 (-0.33%) | 73,350 |
| 17 Oct 2019 | CNY | 11.97 | 12.33 | 11.87 | 12.115 | 12.115 | +0.125 (+1.04%) | 41,738 |
| 16 Oct 2019 | CNY | 11.83 | 12.01 | 11.6 | 11.99 | 11.99 | +0.205 (+1.74%) | 36,867 |
| 15 Oct 2019 | CNY | 11.4 | 12.06 | 11.4 | 11.785 | 11.785 | +0.35 (+3.06%) | 40,229 |
| 14 Oct 2019 | CNY | 11.48 | 11.55 | 11.18 | 11.435 | 11.435 | +0.13 (+1.15%) | 14,327 |
| 11 Oct 2019 | CNY | 10.35 | 11.495 | 10.335 | 11.305 | 11.305 | +1.05 (+10.24%) | 75,749 |
| 10 Oct 2019 | CNY | 10.05 | 10.275 | 10.005 | 10.255 | 10.255 | +0.21 (+2.09%) | 4,070 |
| 9 Oct 2019 | CNY | 10.08 | 10.11 | 9.87 | 10.045 | 10.045 | -0.015 (-0.15%) | 6,229 |
| 8 Oct 2019 | CNY | 10.355 | 10.39 | 10.02 | 10.06 | 10.06 | -0.215 (-2.09%) | 23,074 |
| 7 Oct 2019 | CNY | 10.375 | 10.41 | 10.2 | 10.275 | 10.275 | -0.105 (-1.01%) | 39,750 |
| 4 Oct 2019 | CNY | 10.435 | 10.5 | 10.25 | 10.38 | 10.38 | +0.125 (+1.22%) | 18,965 |
| 2 Oct 2019 | CNY | 10.68 | 10.735 | 10.24 | 10.255 | 10.255 | -0.425 (-3.98%) | 9,605 |
| 1 Oct 2019 | CNY | 10.705 | 10.85 | 10.68 | 10.68 | 10.68 | +0.015 (+0.14%) | 15,354 |
| 30 Sep 2019 | CNY | 10.67 | 10.695 | 10.545 | 10.665 | 10.665 | +0.085 (+0.80%) | 27,330 |
