| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | CNY | 11.5 | 11.66 | 11.28 | 11.62 | 11.62 | +0.09 (+0.78%) | 17,628,447 |
| 23 Dec 2019 | CNY | 11.51 | 11.9 | 11.51 | 11.53 | 11.53 | +0.03 (+0.26%) | 24,246,039 |
| 20 Dec 2019 | CNY | 11.37 | 11.62 | 11.31 | 11.5 | 11.5 | +0.14 (+1.23%) | 17,379,202 |
| 19 Dec 2019 | CNY | 11.22 | 11.53 | 11.2 | 11.36 | 11.36 | +0.14 (+1.25%) | 16,538,702 |
| 18 Dec 2019 | CNY | 11.08 | 11.34 | 11.07 | 11.22 | 11.22 | +0.07 (+0.63%) | 13,856,627 |
| 17 Dec 2019 | CNY | 11.06 | 11.24 | 10.94 | 11.15 | 11.15 | +0.1 (+0.90%) | 18,990,588 |
| 16 Dec 2019 | CNY | 10.98 | 11.06 | 10.86 | 11.05 | 11.05 | +0.16 (+1.47%) | 18,971,405 |
| 13 Dec 2019 | CNY | 10.76 | 10.93 | 10.71 | 10.89 | 10.89 | +0.24 (+2.25%) | 19,153,061 |
| 12 Dec 2019 | CNY | 10.8 | 10.82 | 10.62 | 10.65 | 10.65 | -0.11 (-1.02%) | 10,043,905 |
| 11 Dec 2019 | CNY | 10.67 | 10.9 | 10.65 | 10.76 | 10.76 | +0.06 (+0.56%) | 13,995,637 |
| 10 Dec 2019 | CNY | 10.68 | 10.71 | 10.6 | 10.7 | 10.7 | -0.02 (-0.19%) | 10,910,270 |
| 9 Dec 2019 | CNY | 10.49 | 10.78 | 10.48 | 10.72 | 10.72 | +0.28 (+2.68%) | 18,387,611 |
| 6 Dec 2019 | CNY | 10.52 | 10.57 | 10.39 | 10.44 | 10.44 | -0.07 (-0.67%) | 10,655,259 |
| 5 Dec 2019 | CNY | 10.46 | 10.55 | 10.4 | 10.51 | 10.51 | +0.1 (+0.96%) | 13,260,671 |
| 4 Dec 2019 | CNY | 10.66 | 10.67 | 10.37 | 10.41 | 10.41 | -0.31 (-2.89%) | 19,457,117 |
| 3 Dec 2019 | CNY | 10.65 | 10.73 | 10.57 | 10.72 | 10.72 | -0.02 (-0.19%) | 10,763,158 |
| 2 Dec 2019 | CNY | 10.83 | 11.05 | 10.7 | 10.74 | 10.74 | +0.04 (+0.37%) | 15,845,305 |
| 29 Nov 2019 | CNY | 10.74 | 10.82 | 10.62 | 10.7 | 10.7 | -0.1 (-0.93%) | 12,718,905 |
| 28 Nov 2019 | CNY | 10.9 | 11.04 | 10.7 | 10.8 | 10.8 | -0.1 (-0.92%) | 15,731,152 |
| 27 Nov 2019 | CNY | 10.82 | 11.01 | 10.72 | 10.9 | 10.9 | +0.08 (+0.74%) | 19,692,414 |
| 26 Nov 2019 | CNY | 11.07 | 11.07 | 10.64 | 10.82 | 10.82 | -0.23 (-2.08%) | 33,926,501 |
| 25 Nov 2019 | CNY | 10.54 | 11.07 | 10.52 | 11.05 | 11.05 | +0.61 (+5.84%) | 44,997,654 |
| 22 Nov 2019 | CNY | 10.54 | 10.75 | 10.36 | 10.44 | 10.44 | -0.05 (-0.48%) | 19,747,190 |
| 21 Nov 2019 | CNY | 10.5 | 10.62 | 10.42 | 10.49 | 10.49 | -0.1 (-0.94%) | 16,848,709 |
| 20 Nov 2019 | CNY | 10.88 | 10.88 | 10.56 | 10.59 | 10.59 | -0.21 (-1.94%) | 19,596,531 |
| 19 Nov 2019 | CNY | 10.39 | 10.95 | 10.39 | 10.8 | 10.8 | +0.4 (+3.85%) | 34,511,164 |
| 18 Nov 2019 | CNY | 10.45 | 10.48 | 10.21 | 10.4 | 10.4 | +0.01 (+0.10%) | 14,270,352 |
| 15 Nov 2019 | CNY | 10.83 | 10.83 | 10.37 | 10.39 | 10.39 | -0.47 (-4.33%) | 25,329,477 |
| 14 Nov 2019 | CNY | 10.52 | 11.04 | 10.51 | 10.86 | 10.86 | +0.42 (+4.02%) | 25,933,353 |
| 13 Nov 2019 | CNY | 10.55 | 10.58 | 10.35 | 10.44 | 10.44 | -0.09 (-0.85%) | 11,305,912 |
