| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 10.7109 | 11 | 10.6484 | 11 | 11 | +0.234 (+2.18%) | 13,189,099 |
| 2 Dec 2019 | CNY | 10.7188 | 10.8125 | 10.6484 | 10.7656 | 10.7656 | +0.016 (+0.15%) | 8,661,698 |
| 29 Nov 2019 | CNY | 10.8594 | 10.8984 | 10.5781 | 10.75 | 10.75 | -0.148 (-1.36%) | 18,771,819 |
| 28 Nov 2019 | CNY | 11.0469 | 11.0703 | 10.8672 | 10.8984 | 10.8984 | -0.133 (-1.20%) | 8,177,244 |
| 27 Nov 2019 | CNY | 11.1094 | 11.1563 | 10.9766 | 11.0313 | 11.0313 | -0.109 (-0.98%) | 10,197,094 |
| 26 Nov 2019 | CNY | 10.9531 | 11.2031 | 10.8672 | 11.1406 | 11.1406 | +0.227 (+2.08%) | 17,218,246 |
| 25 Nov 2019 | CNY | 10.8281 | 10.9609 | 10.6172 | 10.9141 | 10.9141 | +0.047 (+0.43%) | 13,937,870 |
| 22 Nov 2019 | CNY | 11.25 | 11.2578 | 10.8125 | 10.8672 | 10.8672 | -0.352 (-3.13%) | 24,875,710 |
| 21 Nov 2019 | CNY | 11.3359 | 11.4297 | 11.0156 | 11.2188 | 11.2188 | -0.227 (-1.98%) | 27,827,695 |
| 20 Nov 2019 | CNY | 11.6563 | 11.6563 | 11.4453 | 11.4453 | 11.4453 | -0.227 (-1.94%) | 19,525,580 |
| 19 Nov 2019 | CNY | 11.6563 | 11.7656 | 11.5469 | 11.6719 | 11.6719 | 0.0 (0.0%) | 22,227,120 |
| 18 Nov 2019 | CNY | 11.5391 | 11.7734 | 11.3281 | 11.6719 | 11.6719 | +0.024 (+0.20%) | 27,381,052 |
| 15 Nov 2019 | CNY | 12.0234 | 12.1016 | 11.6094 | 11.6484 | 11.6484 | -0.422 (-3.50%) | 36,013,862 |
| 14 Nov 2019 | CNY | 11.8203 | 12.1641 | 11.75 | 12.0703 | 12.0703 | +0.25 (+2.12%) | 36,685,507 |
| 13 Nov 2019 | CNY | 11.7734 | 11.8203 | 11.6094 | 11.8203 | 11.8203 | +0.055 (+0.46%) | 21,869,369 |
| 12 Nov 2019 | CNY | 11.5469 | 11.7656 | 11.3594 | 11.7656 | 11.7656 | +0.164 (+1.41%) | 25,167,509 |
| 11 Nov 2019 | CNY | 11.4922 | 11.8828 | 11.4844 | 11.6016 | 11.6016 | -0.008 (-0.07%) | 35,293,639 |
| 8 Nov 2019 | CNY | 11.3125 | 11.6406 | 11.1719 | 11.6094 | 11.6094 | +0.352 (+3.12%) | 34,297,130 |
| 7 Nov 2019 | CNY | 11.2031 | 11.3281 | 11.1406 | 11.2578 | 11.2578 | +0.016 (+0.14%) | 10,048,449 |
| 6 Nov 2019 | CNY | 11.3906 | 11.5156 | 11.1719 | 11.2422 | 11.2422 | -0.164 (-1.44%) | 15,219,993 |
| 5 Nov 2019 | CNY | 11.4063 | 11.4609 | 11.2266 | 11.4063 | 11.4063 | +0.031 (+0.28%) | 17,621,736 |
| 4 Nov 2019 | CNY | 11.3438 | 11.5391 | 11.2813 | 11.375 | 11.375 | +0.047 (+0.41%) | 21,167,123 |
| 1 Nov 2019 | CNY | 11.0234 | 11.3672 | 10.9844 | 11.3281 | 11.3281 | +0.289 (+2.62%) | 16,166,923 |
| 31 Oct 2019 | CNY | 11.3047 | 11.3047 | 11.0156 | 11.0391 | 11.0391 | -0.273 (-2.42%) | 14,291,635 |
| 30 Oct 2019 | CNY | 11.25 | 11.3516 | 11.1172 | 11.3125 | 11.3125 | -0.016 (-0.14%) | 11,643,590 |
| 29 Oct 2019 | CNY | 11.25 | 11.4844 | 11.1641 | 11.3281 | 11.3281 | +0.031 (+0.28%) | 22,392,913 |
| 28 Oct 2019 | CNY | 10.9141 | 11.3672 | 10.8125 | 11.2969 | 11.2969 | +0.266 (+2.41%) | 23,371,621 |
| 25 Oct 2019 | CNY | 10.7031 | 11.0469 | 10.5938 | 11.0313 | 11.0313 | +0.344 (+3.22%) | 17,198,958 |
| 24 Oct 2019 | CNY | 10.9453 | 10.9453 | 10.5859 | 10.6875 | 10.6875 | -0.258 (-2.36%) | 18,300,919 |
| 23 Oct 2019 | CNY | 11.1797 | 11.1797 | 10.9063 | 10.9453 | 10.9453 | -0.25 (-2.23%) | 17,263,340 |
