| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 9.9 | 10.09 | 9.8 | 9.85 | 9.85 | -0.01 (-0.10%) | 32,716,711 |
| 25 Nov 2019 | CNY | 10.48 | 10.48 | 9.66 | 9.86 | 9.86 | -0.6 (-5.74%) | 63,585,760 |
| 22 Nov 2019 | CNY | 10.86 | 10.97 | 10.38 | 10.46 | 10.46 | -0.41 (-3.77%) | 62,290,859 |
| 21 Nov 2019 | CNY | 10.53 | 11.03 | 10.47 | 10.87 | 10.87 | +0.22 (+2.07%) | 55,739,815 |
| 20 Nov 2019 | CNY | 11.09 | 11.36 | 10.61 | 10.65 | 10.65 | -0.42 (-3.79%) | 81,599,460 |
| 19 Nov 2019 | CNY | 10.88 | 11.25 | 10.81 | 11.07 | 11.07 | +0.12 (+1.10%) | 69,903,969 |
| 18 Nov 2019 | CNY | 10.5 | 11.07 | 10.44 | 10.95 | 10.95 | +0.35 (+3.30%) | 60,936,521 |
| 15 Nov 2019 | CNY | 10.65 | 11.19 | 10.56 | 10.6 | 10.6 | -0.16 (-1.49%) | 80,781,132 |
| 14 Nov 2019 | CNY | 10.51 | 10.97 | 10.43 | 10.76 | 10.76 | +0.25 (+2.38%) | 83,699,386 |
| 13 Nov 2019 | CNY | 10.82 | 10.84 | 10.35 | 10.51 | 10.51 | -0.39 (-3.58%) | 64,528,557 |
| 12 Nov 2019 | CNY | 10.75 | 10.93 | 10.5 | 10.9 | 10.9 | +0.15 (+1.40%) | 70,155,643 |
| 11 Nov 2019 | CNY | 10.83 | 10.97 | 10.55 | 10.75 | 10.75 | -0.33 (-2.98%) | 79,526,349 |
| 8 Nov 2019 | CNY | 12.09 | 12.09 | 11 | 11.08 | 11.08 | -0.88 (-7.36%) | 130,929,912 |
| 7 Nov 2019 | CNY | 11.9 | 12.22 | 11.67 | 11.96 | 11.96 | +0.06 (+0.50%) | 136,132,941 |
| 6 Nov 2019 | CNY | 12.1 | 12.25 | 11.35 | 11.9 | 11.9 | -0.36 (-2.94%) | 150,801,477 |
| 5 Nov 2019 | CNY | 11.2 | 12.5 | 11.11 | 12.26 | 12.26 | +0.83 (+7.26%) | 190,131,917 |
| 4 Nov 2019 | CNY | 11.27 | 12.25 | 11.09 | 11.43 | 11.43 | +0.15 (+1.33%) | 191,584,939 |
| 1 Nov 2019 | CNY | 10.65 | 11.7 | 10.63 | 11.28 | 11.28 | -0.42 (-3.59%) | 171,821,795 |
| 31 Oct 2019 | CNY | 11.53 | 12.57 | 11.34 | 11.7 | 11.7 | -0.22 (-1.85%) | 295,072,997 |
| 30 Oct 2019 | CNY | 11.92 | 11.92 | 11.81 | 11.92 | 11.92 | +1.08 (+9.96%) | 170,567,804 |
| 29 Oct 2019 | CNY | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | +0.99 (+10.05%) | 6,763,055 |
| 28 Oct 2019 | CNY | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | +0.9 (+10.06%) | 8,863,742 |
| 25 Oct 2019 | CNY | 8.81 | 8.99 | 8.67 | 8.95 | 8.95 | -0.01 (-0.11%) | 26,132,463 |
| 24 Oct 2019 | CNY | 8.58 | 9.16 | 8.56 | 8.96 | 8.96 | +0.46 (+5.41%) | 46,052,999 |
| 23 Oct 2019 | CNY | 8.51 | 8.54 | 8.43 | 8.5 | 8.5 | +0.01 (+0.12%) | 8,559,666 |
| 22 Oct 2019 | CNY | 8.36 | 8.52 | 8.29 | 8.49 | 8.49 | +0.15 (+1.80%) | 9,284,959 |
| 21 Oct 2019 | CNY | 8.24 | 8.35 | 8.14 | 8.34 | 8.34 | +0.06 (+0.72%) | 7,678,818 |
| 18 Oct 2019 | CNY | 8.58 | 8.58 | 8.27 | 8.28 | 8.28 | -0.3 (-3.50%) | 13,946,624 |
| 17 Oct 2019 | CNY | 8.51 | 8.62 | 8.45 | 8.58 | 8.58 | +0.07 (+0.82%) | 8,201,064 |
| 16 Oct 2019 | CNY | 8.62 | 8.7 | 8.5 | 8.51 | 8.51 | -0.07 (-0.82%) | 9,948,409 |
