| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | CNY | 10.32 | 10.34 | 10.1 | 10.15 | 10.15 | -0.19 (-1.84%) | 8,125,117 |
| 29 Nov 2019 | CNY | 10.28 | 10.36 | 10.23 | 10.34 | 10.34 | +0.05 (+0.49%) | 5,135,965 |
| 28 Nov 2019 | CNY | 10.3 | 10.42 | 10.26 | 10.29 | 10.29 | +0.02 (+0.19%) | 6,120,907 |
| 27 Nov 2019 | CNY | 10.44 | 10.44 | 10.23 | 10.27 | 10.27 | -0.15 (-1.44%) | 7,543,630 |
| 26 Nov 2019 | CNY | 10.51 | 10.54 | 10.36 | 10.42 | 10.42 | -0.08 (-0.76%) | 7,237,812 |
| 25 Nov 2019 | CNY | 10.79 | 10.82 | 10.31 | 10.5 | 10.5 | -0.32 (-2.96%) | 10,971,205 |
| 22 Nov 2019 | CNY | 11.15 | 11.21 | 10.81 | 10.82 | 10.82 | -0.31 (-2.79%) | 13,884,935 |
| 21 Nov 2019 | CNY | 11.12 | 11.18 | 11.03 | 11.13 | 11.13 | +0.05 (+0.45%) | 7,703,896 |
| 20 Nov 2019 | CNY | 11.18 | 11.27 | 11.06 | 11.08 | 11.08 | -0.13 (-1.16%) | 8,677,339 |
| 19 Nov 2019 | CNY | 11.03 | 11.26 | 11.03 | 11.21 | 11.21 | +0.14 (+1.26%) | 8,812,283 |
| 18 Nov 2019 | CNY | 11.04 | 11.12 | 10.91 | 11.07 | 11.07 | -0.06 (-0.54%) | 8,302,717 |
| 15 Nov 2019 | CNY | 11.1 | 11.34 | 11.1 | 11.13 | 11.13 | +0.03 (+0.27%) | 13,641,070 |
| 14 Nov 2019 | CNY | 11.07 | 11.16 | 10.95 | 11.1 | 11.1 | +0.03 (+0.27%) | 8,772,801 |
| 13 Nov 2019 | CNY | 11.15 | 11.19 | 10.95 | 11.07 | 11.07 | -0.17 (-1.51%) | 8,591,978 |
| 12 Nov 2019 | CNY | 11.18 | 11.27 | 10.86 | 11.24 | 11.24 | +0.09 (+0.81%) | 12,499,036 |
| 11 Nov 2019 | CNY | 11.55 | 11.55 | 11.03 | 11.15 | 11.15 | -0.48 (-4.13%) | 16,602,658 |
| 8 Nov 2019 | CNY | 11.88 | 11.88 | 11.6 | 11.63 | 11.63 | -0.2 (-1.69%) | 13,850,894 |
| 7 Nov 2019 | CNY | 11.65 | 11.86 | 11.63 | 11.83 | 11.83 | +0.14 (+1.20%) | 13,905,845 |
| 6 Nov 2019 | CNY | 11.9 | 11.94 | 11.56 | 11.69 | 11.69 | -0.25 (-2.09%) | 19,670,349 |
| 5 Nov 2019 | CNY | 11.95 | 12.08 | 11.82 | 11.94 | 11.94 | -0.07 (-0.58%) | 20,024,764 |
| 4 Nov 2019 | CNY | 12.24 | 12.29 | 11.95 | 12.01 | 12.01 | -0.12 (-0.99%) | 29,448,862 |
| 1 Nov 2019 | CNY | 11.82 | 12.21 | 11.68 | 12.13 | 12.13 | +0.31 (+2.62%) | 36,570,486 |
| 31 Oct 2019 | CNY | 11.7 | 12.04 | 11.63 | 11.82 | 11.82 | +0.19 (+1.63%) | 28,245,997 |
| 30 Oct 2019 | CNY | 11.84 | 11.97 | 11.56 | 11.63 | 11.63 | -0.22 (-1.86%) | 22,078,329 |
| 29 Oct 2019 | CNY | 11.8 | 12.08 | 11.71 | 11.85 | 11.85 | -0.05 (-0.42%) | 34,029,091 |
| 28 Oct 2019 | CNY | 11.3 | 11.97 | 11.23 | 11.9 | 11.9 | +0.57 (+5.03%) | 42,770,221 |
| 25 Oct 2019 | CNY | 11.16 | 11.45 | 10.92 | 11.33 | 11.33 | -0.04 (-0.35%) | 21,373,309 |
| 24 Oct 2019 | CNY | 11.6 | 11.62 | 11.3 | 11.37 | 11.37 | -0.2 (-1.73%) | 14,381,940 |
| 23 Oct 2019 | CNY | 11.65 | 11.89 | 11.56 | 11.57 | 11.57 | -0.23 (-1.95%) | 21,431,083 |
| 22 Oct 2019 | CNY | 11.45 | 11.94 | 11.3 | 11.8 | 11.8 | +0.4 (+3.51%) | 31,991,371 |
