| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 12.1 | 12.17 | 11.93 | 11.97 | 11.97 | -0.23 (-1.89%) | 4,542,922 |
| 3 Dec 2019 | CNY | 12.05 | 12.25 | 11.9 | 12.2 | 12.2 | +0.04 (+0.33%) | 4,159,738 |
| 2 Dec 2019 | CNY | 12.06 | 12.28 | 11.95 | 12.16 | 12.16 | +0.02 (+0.16%) | 5,200,961 |
| 29 Nov 2019 | CNY | 11.87 | 12.19 | 11.76 | 12.14 | 12.14 | +0.31 (+2.62%) | 6,717,623 |
| 28 Nov 2019 | CNY | 11.87 | 12.05 | 11.73 | 11.83 | 11.83 | -0.13 (-1.09%) | 4,567,922 |
| 27 Nov 2019 | CNY | 11.99 | 12.16 | 11.9 | 11.96 | 11.96 | -0.1 (-0.83%) | 4,188,394 |
| 26 Nov 2019 | CNY | 12.23 | 12.39 | 11.98 | 12.06 | 12.06 | -0.31 (-2.51%) | 5,465,574 |
| 25 Nov 2019 | CNY | 12.11 | 12.54 | 11.82 | 12.37 | 12.37 | +0.29 (+2.40%) | 7,955,837 |
| 22 Nov 2019 | CNY | 12.62 | 12.68 | 12.01 | 12.08 | 12.08 | -0.52 (-4.13%) | 8,338,674 |
| 21 Nov 2019 | CNY | 12.39 | 12.78 | 12.33 | 12.6 | 12.6 | +0.12 (+0.96%) | 7,120,821 |
| 20 Nov 2019 | CNY | 13 | 13.16 | 12.43 | 12.48 | 12.48 | -0.56 (-4.29%) | 10,826,702 |
| 19 Nov 2019 | CNY | 13.04 | 13.28 | 12.92 | 13.04 | 13.04 | -0.11 (-0.84%) | 9,478,831 |
| 18 Nov 2019 | CNY | 12.85 | 13.28 | 12.53 | 13.15 | 13.15 | +0.11 (+0.84%) | 10,218,159 |
| 15 Nov 2019 | CNY | 13.4 | 14.07 | 13.01 | 13.04 | 13.04 | -0.66 (-4.82%) | 15,535,092 |
| 14 Nov 2019 | CNY | 12.96 | 13.93 | 12.72 | 13.7 | 13.7 | +0.8 (+6.20%) | 19,021,262 |
| 13 Nov 2019 | CNY | 12.6 | 13.5 | 12.51 | 12.9 | 12.9 | +0.13 (+1.02%) | 17,965,243 |
| 12 Nov 2019 | CNY | 11.69 | 12.79 | 11.69 | 12.77 | 12.77 | +0.92 (+7.76%) | 11,022,910 |
| 11 Nov 2019 | CNY | 12.24 | 12.37 | 11.81 | 11.85 | 11.85 | -0.62 (-4.97%) | 8,160,535 |
| 8 Nov 2019 | CNY | 12.46 | 12.93 | 12.39 | 12.47 | 12.47 | -0.12 (-0.95%) | 11,525,655 |
| 7 Nov 2019 | CNY | 12.25 | 12.98 | 12.25 | 12.59 | 12.59 | -0.01 (-0.08%) | 12,073,400 |
| 6 Nov 2019 | CNY | 11.98 | 13.1 | 11.69 | 12.6 | 12.6 | +0.49 (+4.05%) | 15,572,914 |
| 5 Nov 2019 | CNY | 11.93 | 12.44 | 11.93 | 12.11 | 12.11 | 0.0 (0.0%) | 10,250,146 |
| 4 Nov 2019 | CNY | 11.7 | 12.45 | 11.51 | 12.11 | 12.11 | +0.51 (+4.40%) | 12,194,574 |
| 1 Nov 2019 | CNY | 11.89 | 11.89 | 11.3 | 11.6 | 11.6 | -0.22 (-1.86%) | 8,860,801 |
| 31 Oct 2019 | CNY | 11.81 | 12.17 | 11.8 | 11.82 | 11.82 | 0.0 (0.0%) | 7,924,772 |
| 30 Oct 2019 | CNY | 12.3 | 12.6 | 11.77 | 11.82 | 11.82 | -0.91 (-7.15%) | 13,047,340 |
| 29 Oct 2019 | CNY | 12.02 | 12.99 | 11.83 | 12.73 | 12.73 | +0.58 (+4.77%) | 21,011,939 |
| 28 Oct 2019 | CNY | 12.01 | 12.25 | 11.76 | 12.15 | 12.15 | -0.35 (-2.80%) | 16,014,629 |
| 25 Oct 2019 | CNY | 12.55 | 13.17 | 12.32 | 12.5 | 12.5 | -0.82 (-6.16%) | 20,678,464 |
| 24 Oct 2019 | CNY | 14.8 | 14.8 | 13.32 | 13.32 | 13.32 | -1.48 (-10%) | 21,308,661 |
