| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 12.52 | 12.81 | 12.52 | 12.74 | 12.74 | +0.05 (+0.39%) | 1,325,902 |
| 3 Dec 2019 | CNY | 12.61 | 12.72 | 12.41 | 12.69 | 12.69 | +0.17 (+1.36%) | 1,179,600 |
| 2 Dec 2019 | CNY | 12.4 | 12.66 | 12.4 | 12.52 | 12.52 | +0.08 (+0.64%) | 1,225,650 |
| 29 Nov 2019 | CNY | 12.6 | 12.72 | 12.3 | 12.44 | 12.44 | -0.24 (-1.89%) | 1,631,820 |
| 28 Nov 2019 | CNY | 12.87 | 12.94 | 12.58 | 12.68 | 12.68 | -0.22 (-1.71%) | 1,582,864 |
| 27 Nov 2019 | CNY | 12.7 | 12.94 | 12.51 | 12.9 | 12.9 | +0.31 (+2.46%) | 3,908,570 |
| 26 Nov 2019 | CNY | 12.53 | 12.74 | 12.34 | 12.59 | 12.59 | +0.17 (+1.37%) | 1,778,064 |
| 25 Nov 2019 | CNY | 12.4 | 12.53 | 12.2 | 12.42 | 12.42 | +0.22 (+1.80%) | 1,924,062 |
| 22 Nov 2019 | CNY | 12.85 | 12.85 | 12.11 | 12.2 | 12.2 | -0.67 (-5.21%) | 2,955,700 |
| 21 Nov 2019 | CNY | 12.76 | 12.87 | 12.52 | 12.87 | 12.87 | +0.11 (+0.86%) | 1,462,018 |
| 20 Nov 2019 | CNY | 13.25 | 13.25 | 12.63 | 12.76 | 12.76 | -0.39 (-2.97%) | 2,654,701 |
| 19 Nov 2019 | CNY | 12.99 | 13.31 | 12.9 | 13.15 | 13.15 | +0.12 (+0.92%) | 3,606,275 |
| 18 Nov 2019 | CNY | 12.79 | 13.19 | 12.62 | 13.03 | 13.03 | +0.34 (+2.68%) | 2,530,900 |
| 15 Nov 2019 | CNY | 13.23 | 13.23 | 12.68 | 12.69 | 12.69 | -0.42 (-3.20%) | 2,836,847 |
| 14 Nov 2019 | CNY | 13.48 | 13.49 | 13.07 | 13.11 | 13.11 | -0.14 (-1.06%) | 2,609,886 |
| 13 Nov 2019 | CNY | 13.35 | 13.49 | 13.12 | 13.25 | 13.25 | -0.13 (-0.97%) | 2,433,040 |
| 12 Nov 2019 | CNY | 13.26 | 13.55 | 13.01 | 13.38 | 13.38 | +0.12 (+0.90%) | 4,631,624 |
| 11 Nov 2019 | CNY | 13.11 | 13.45 | 12.68 | 13.26 | 13.26 | +0.22 (+1.69%) | 6,529,054 |
| 8 Nov 2019 | CNY | 12.57 | 13.13 | 12.48 | 13.04 | 13.04 | +0.47 (+3.74%) | 5,601,519 |
| 7 Nov 2019 | CNY | 11.99 | 12.63 | 11.98 | 12.57 | 12.57 | +0.42 (+3.46%) | 5,736,550 |
| 6 Nov 2019 | CNY | 12.21 | 12.65 | 11.98 | 12.15 | 12.15 | +0.09 (+0.75%) | 2,732,001 |
| 5 Nov 2019 | CNY | 12.23 | 12.5 | 12.05 | 12.06 | 12.06 | -0.28 (-2.27%) | 2,380,800 |
| 4 Nov 2019 | CNY | 11.81 | 12.36 | 11.8 | 12.34 | 12.34 | +0.63 (+5.38%) | 3,765,593 |
| 1 Nov 2019 | CNY | 11.57 | 11.78 | 11.56 | 11.71 | 11.71 | +0.11 (+0.95%) | 1,356,747 |
| 31 Oct 2019 | CNY | 11.75 | 11.88 | 11.51 | 11.6 | 11.6 | -0.05 (-0.43%) | 1,265,101 |
| 30 Oct 2019 | CNY | 11.94 | 12.05 | 11.52 | 11.65 | 11.65 | -0.47 (-3.88%) | 1,701,129 |
| 29 Oct 2019 | CNY | 12 | 12.15 | 11.85 | 12.12 | 12.12 | +0.13 (+1.08%) | 2,185,942 |
| 28 Oct 2019 | CNY | 12.15 | 12.2 | 11.85 | 11.99 | 11.99 | +0.04 (+0.33%) | 1,990,605 |
| 25 Oct 2019 | CNY | 12 | 12.09 | 11.83 | 11.95 | 11.95 | -0.07 (-0.58%) | 2,033,697 |
| 24 Oct 2019 | CNY | 12.25 | 12.39 | 11.87 | 12.02 | 12.02 | -0.23 (-1.88%) | 2,451,398 |
