| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 9.24 | 9.49 | 9.23 | 9.45 | 9.45 | +0.17 (+1.83%) | 12,996,054 |
| 3 Dec 2019 | CNY | 9.24 | 9.29 | 9.22 | 9.28 | 9.28 | +0.01 (+0.11%) | 4,423,466 |
| 2 Dec 2019 | CNY | 9.27 | 9.31 | 9.25 | 9.27 | 9.27 | -0.01 (-0.11%) | 5,656,589 |
| 29 Nov 2019 | CNY | 9.27 | 9.33 | 9.21 | 9.28 | 9.28 | +0.02 (+0.22%) | 7,827,269 |
| 28 Nov 2019 | CNY | 9.33 | 9.39 | 9.25 | 9.26 | 9.26 | -0.14 (-1.49%) | 14,013,381 |
| 27 Nov 2019 | CNY | 9.49 | 9.79 | 9.39 | 9.4 | 9.4 | +0.21 (+2.29%) | 27,730,475 |
| 26 Nov 2019 | CNY | 9.4 | 9.42 | 9.19 | 9.19 | 9.19 | -0.19 (-2.03%) | 8,652,796 |
| 25 Nov 2019 | CNY | 9.33 | 9.41 | 9.3 | 9.38 | 9.38 | +0.04 (+0.43%) | 6,222,873 |
| 22 Nov 2019 | CNY | 9.32 | 9.43 | 9.29 | 9.34 | 9.34 | +0.02 (+0.21%) | 8,555,807 |
| 21 Nov 2019 | CNY | 9.39 | 9.44 | 9.3 | 9.32 | 9.32 | -0.14 (-1.48%) | 7,278,616 |
| 20 Nov 2019 | CNY | 9.33 | 9.55 | 9.29 | 9.46 | 9.46 | +0.11 (+1.18%) | 11,143,439 |
| 19 Nov 2019 | CNY | 9.27 | 9.41 | 9.22 | 9.35 | 9.35 | +0.11 (+1.19%) | 6,627,354 |
| 18 Nov 2019 | CNY | 9.18 | 9.26 | 9.17 | 9.24 | 9.24 | +0.06 (+0.65%) | 4,749,795 |
| 15 Nov 2019 | CNY | 9.27 | 9.28 | 9.18 | 9.18 | 9.18 | -0.08 (-0.86%) | 6,010,276 |
| 14 Nov 2019 | CNY | 9.26 | 9.32 | 9.24 | 9.26 | 9.26 | 0.0 (0.0%) | 5,103,657 |
| 13 Nov 2019 | CNY | 9.31 | 9.39 | 9.26 | 9.26 | 9.26 | -0.06 (-0.64%) | 6,178,500 |
| 12 Nov 2019 | CNY | 9.32 | 9.38 | 9.25 | 9.32 | 9.32 | 0.0 (0.0%) | 5,801,812 |
| 11 Nov 2019 | CNY | 9.56 | 9.56 | 9.3 | 9.32 | 9.32 | -0.27 (-2.82%) | 11,586,970 |
| 8 Nov 2019 | CNY | 9.67 | 9.71 | 9.58 | 9.59 | 9.59 | -0.08 (-0.83%) | 9,220,862 |
| 7 Nov 2019 | CNY | 9.64 | 9.72 | 9.63 | 9.67 | 9.67 | +0.02 (+0.21%) | 5,525,000 |
| 6 Nov 2019 | CNY | 9.72 | 9.72 | 9.62 | 9.65 | 9.65 | -0.06 (-0.62%) | 7,483,063 |
| 5 Nov 2019 | CNY | 9.69 | 9.76 | 9.63 | 9.71 | 9.71 | +0.03 (+0.31%) | 9,045,471 |
| 4 Nov 2019 | CNY | 9.69 | 9.72 | 9.63 | 9.68 | 9.68 | +0.02 (+0.21%) | 7,425,110 |
| 1 Nov 2019 | CNY | 9.59 | 9.69 | 9.51 | 9.66 | 9.66 | +0.08 (+0.84%) | 8,315,693 |
| 31 Oct 2019 | CNY | 9.7 | 9.72 | 9.55 | 9.58 | 9.58 | -0.09 (-0.93%) | 9,884,062 |
| 30 Oct 2019 | CNY | 9.82 | 9.89 | 9.64 | 9.67 | 9.67 | -0.18 (-1.83%) | 14,619,895 |
| 29 Oct 2019 | CNY | 10 | 10.04 | 9.85 | 9.85 | 9.85 | -0.23 (-2.28%) | 22,903,739 |
| 28 Oct 2019 | CNY | 10.25 | 10.42 | 10.05 | 10.08 | 10.08 | +0.27 (+2.75%) | 41,993,522 |
| 25 Oct 2019 | CNY | 9.61 | 9.83 | 9.6 | 9.81 | 9.81 | +0.17 (+1.76%) | 12,771,800 |
| 24 Oct 2019 | CNY | 9.62 | 9.65 | 9.57 | 9.64 | 9.64 | +0.02 (+0.21%) | 4,401,874 |
