| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 11.73 | 11.83 | 11.7 | 11.82 | 11.82 | +0.02 (+0.17%) | 3,955,648 |
| 3 Dec 2019 | CNY | 11.62 | 11.8 | 11.6 | 11.8 | 11.8 | +0.11 (+0.94%) | 4,112,258 |
| 2 Dec 2019 | CNY | 11.71 | 11.79 | 11.63 | 11.69 | 11.69 | -0.01 (-0.09%) | 5,110,038 |
| 29 Nov 2019 | CNY | 11.73 | 11.81 | 11.6 | 11.7 | 11.7 | -0.07 (-0.59%) | 5,263,796 |
| 28 Nov 2019 | CNY | 11.82 | 11.9 | 11.71 | 11.77 | 11.77 | -0.02 (-0.17%) | 3,092,109 |
| 27 Nov 2019 | CNY | 11.78 | 11.92 | 11.75 | 11.79 | 11.79 | -0.04 (-0.34%) | 3,881,228 |
| 26 Nov 2019 | CNY | 11.67 | 11.9 | 11.67 | 11.83 | 11.83 | +0.16 (+1.37%) | 7,597,490 |
| 25 Nov 2019 | CNY | 11.59 | 11.67 | 11.45 | 11.67 | 11.67 | +0.05 (+0.43%) | 4,542,163 |
| 22 Nov 2019 | CNY | 11.76 | 11.9 | 11.58 | 11.62 | 11.62 | -0.13 (-1.11%) | 5,641,528 |
| 21 Nov 2019 | CNY | 11.66 | 11.82 | 11.54 | 11.75 | 11.75 | +0.09 (+0.77%) | 2,753,299 |
| 20 Nov 2019 | CNY | 11.84 | 11.88 | 11.64 | 11.66 | 11.66 | -0.22 (-1.85%) | 3,642,263 |
| 19 Nov 2019 | CNY | 11.69 | 11.88 | 11.61 | 11.88 | 11.88 | +0.22 (+1.89%) | 4,388,685 |
| 18 Nov 2019 | CNY | 11.57 | 11.7 | 11.41 | 11.66 | 11.66 | +0.1 (+0.87%) | 5,148,465 |
| 15 Nov 2019 | CNY | 11.81 | 11.85 | 11.56 | 11.56 | 11.56 | -0.23 (-1.95%) | 5,847,575 |
| 14 Nov 2019 | CNY | 11.88 | 11.92 | 11.75 | 11.79 | 11.79 | -0.08 (-0.67%) | 4,925,689 |
| 13 Nov 2019 | CNY | 11.91 | 11.98 | 11.82 | 11.87 | 11.87 | -0.08 (-0.67%) | 3,717,664 |
| 12 Nov 2019 | CNY | 11.84 | 11.98 | 11.71 | 11.95 | 11.95 | +0.07 (+0.59%) | 5,554,700 |
| 11 Nov 2019 | CNY | 12.2 | 12.21 | 11.84 | 11.88 | 11.88 | -0.45 (-3.65%) | 7,914,185 |
| 8 Nov 2019 | CNY | 12.42 | 12.55 | 12.3 | 12.33 | 12.33 | -0.03 (-0.24%) | 8,641,963 |
| 7 Nov 2019 | CNY | 12.35 | 12.42 | 12.19 | 12.36 | 12.36 | +0.11 (+0.90%) | 5,789,205 |
| 6 Nov 2019 | CNY | 12.37 | 12.45 | 12.21 | 12.25 | 12.25 | -0.13 (-1.05%) | 8,365,073 |
| 5 Nov 2019 | CNY | 12.37 | 12.54 | 12.37 | 12.38 | 12.38 | +0.01 (+0.08%) | 10,628,433 |
| 4 Nov 2019 | CNY | 12.16 | 12.44 | 12.16 | 12.37 | 12.37 | +0.18 (+1.48%) | 9,742,408 |
| 1 Nov 2019 | CNY | 12.01 | 12.22 | 11.93 | 12.19 | 12.19 | +0.09 (+0.74%) | 7,353,940 |
| 31 Oct 2019 | CNY | 11.95 | 12.13 | 11.87 | 12.1 | 12.1 | +0.05 (+0.41%) | 7,901,662 |
| 30 Oct 2019 | CNY | 11.98 | 12.21 | 11.89 | 12.05 | 12.05 | +0.25 (+2.12%) | 13,822,031 |
| 29 Oct 2019 | CNY | 11.92 | 11.99 | 11.76 | 11.8 | 11.8 | -0.14 (-1.17%) | 5,653,154 |
| 28 Oct 2019 | CNY | 11.81 | 11.98 | 11.8 | 11.94 | 11.94 | +0.14 (+1.19%) | 8,443,696 |
| 25 Oct 2019 | CNY | 11.77 | 11.84 | 11.66 | 11.8 | 11.8 | +0.05 (+0.43%) | 4,997,455 |
| 24 Oct 2019 | CNY | 11.82 | 11.82 | 11.63 | 11.75 | 11.75 | -0.03 (-0.25%) | 4,569,322 |
