| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 10.67 | 10.78 | 10.65 | 10.76 | 10.76 | +0.02 (+0.19%) | 3,527,253 |
| 3 Dec 2019 | CNY | 10.62 | 10.74 | 10.62 | 10.74 | 10.74 | +0.08 (+0.75%) | 3,911,882 |
| 2 Dec 2019 | CNY | 10.62 | 10.73 | 10.61 | 10.66 | 10.66 | +0.01 (+0.09%) | 3,321,882 |
| 29 Nov 2019 | CNY | 10.58 | 10.67 | 10.57 | 10.65 | 10.65 | +0.06 (+0.57%) | 3,637,435 |
| 28 Nov 2019 | CNY | 10.59 | 10.68 | 10.55 | 10.59 | 10.59 | -0.04 (-0.38%) | 3,291,200 |
| 27 Nov 2019 | CNY | 10.59 | 10.7 | 10.56 | 10.63 | 10.63 | +0.02 (+0.19%) | 3,777,802 |
| 26 Nov 2019 | CNY | 10.67 | 10.72 | 10.6 | 10.61 | 10.61 | -0.05 (-0.47%) | 4,656,689 |
| 25 Nov 2019 | CNY | 10.77 | 10.77 | 10.57 | 10.66 | 10.66 | -0.12 (-1.11%) | 5,048,814 |
| 22 Nov 2019 | CNY | 10.99 | 11.11 | 10.68 | 10.78 | 10.78 | -0.2 (-1.82%) | 8,675,213 |
| 21 Nov 2019 | CNY | 11 | 11.09 | 10.89 | 10.98 | 10.98 | -0.06 (-0.54%) | 4,885,463 |
| 20 Nov 2019 | CNY | 11.07 | 11.24 | 11.02 | 11.04 | 11.04 | -0.03 (-0.27%) | 5,953,921 |
| 19 Nov 2019 | CNY | 10.87 | 11.09 | 10.87 | 11.07 | 11.07 | +0.21 (+1.93%) | 4,856,355 |
| 18 Nov 2019 | CNY | 10.83 | 10.94 | 10.8 | 10.86 | 10.86 | 0.0 (0.0%) | 4,511,600 |
| 15 Nov 2019 | CNY | 10.93 | 11.09 | 10.84 | 10.86 | 10.86 | -0.11 (-1.00%) | 6,524,975 |
| 14 Nov 2019 | CNY | 10.92 | 11.03 | 10.9 | 10.97 | 10.97 | +0.06 (+0.55%) | 4,428,979 |
| 13 Nov 2019 | CNY | 10.96 | 11.02 | 10.82 | 10.91 | 10.91 | -0.05 (-0.46%) | 4,575,900 |
| 12 Nov 2019 | CNY | 11.02 | 11.04 | 10.85 | 10.96 | 10.96 | -0.07 (-0.63%) | 4,868,186 |
| 11 Nov 2019 | CNY | 11.21 | 11.25 | 11 | 11.03 | 11.03 | -0.25 (-2.22%) | 7,561,491 |
| 8 Nov 2019 | CNY | 11.45 | 11.49 | 11.26 | 11.28 | 11.28 | -0.12 (-1.05%) | 7,917,800 |
| 7 Nov 2019 | CNY | 11.08 | 11.6 | 11.07 | 11.4 | 11.4 | +0.34 (+3.07%) | 14,198,449 |
| 6 Nov 2019 | CNY | 11.25 | 11.29 | 11.01 | 11.06 | 11.06 | -0.19 (-1.69%) | 6,619,247 |
| 5 Nov 2019 | CNY | 11.13 | 11.33 | 11.11 | 11.25 | 11.25 | +0.12 (+1.08%) | 7,446,209 |
| 4 Nov 2019 | CNY | 11.13 | 11.34 | 11.11 | 11.13 | 11.13 | +0.09 (+0.82%) | 8,084,000 |
| 1 Nov 2019 | CNY | 10.92 | 11.13 | 10.86 | 11.04 | 11.04 | +0.04 (+0.36%) | 7,386,187 |
| 31 Oct 2019 | CNY | 11.1 | 11.21 | 10.97 | 11 | 11 | -0.13 (-1.17%) | 7,282,586 |
| 30 Oct 2019 | CNY | 11.21 | 11.37 | 11.11 | 11.13 | 11.13 | -0.15 (-1.33%) | 9,365,169 |
| 29 Oct 2019 | CNY | 11.74 | 11.79 | 11.28 | 11.28 | 11.28 | -0.58 (-4.89%) | 19,940,707 |
| 28 Oct 2019 | CNY | 12 | 12 | 11.57 | 11.86 | 11.86 | +0.87 (+7.92%) | 36,343,256 |
| 25 Oct 2019 | CNY | 10.96 | 11.03 | 10.83 | 10.99 | 10.99 | +0.03 (+0.27%) | 5,019,191 |
| 24 Oct 2019 | CNY | 10.85 | 11.01 | 10.81 | 10.96 | 10.96 | +0.06 (+0.55%) | 4,946,615 |
