| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 10.08 | 10.25 | 10.04 | 10.21 | 10.21 | +0.1 (+0.99%) | 6,207,734 |
| 3 Dec 2019 | CNY | 10 | 10.12 | 9.93 | 10.11 | 10.11 | +0.12 (+1.20%) | 4,722,737 |
| 2 Dec 2019 | CNY | 9.9 | 10.08 | 9.9 | 9.99 | 9.99 | +0.08 (+0.81%) | 4,725,260 |
| 29 Nov 2019 | CNY | 9.92 | 9.93 | 9.8 | 9.91 | 9.91 | +0.02 (+0.20%) | 5,350,356 |
| 28 Nov 2019 | CNY | 9.9 | 9.94 | 9.84 | 9.89 | 9.89 | +0.02 (+0.20%) | 4,277,143 |
| 27 Nov 2019 | CNY | 9.91 | 10.12 | 9.81 | 9.87 | 9.87 | -0.03 (-0.30%) | 10,335,351 |
| 26 Nov 2019 | CNY | 10.15 | 10.23 | 9.9 | 9.9 | 9.9 | -0.25 (-2.46%) | 9,972,779 |
| 25 Nov 2019 | CNY | 10.16 | 10.17 | 10.09 | 10.15 | 10.15 | +0.02 (+0.20%) | 5,271,156 |
| 22 Nov 2019 | CNY | 10.19 | 10.25 | 10.05 | 10.13 | 10.13 | -0.07 (-0.69%) | 7,649,100 |
| 21 Nov 2019 | CNY | 10.17 | 10.24 | 10.14 | 10.2 | 10.2 | 0.0 (0.0%) | 3,749,296 |
| 20 Nov 2019 | CNY | 10.3 | 10.31 | 10.18 | 10.2 | 10.2 | -0.1 (-0.97%) | 5,406,648 |
| 19 Nov 2019 | CNY | 10.14 | 10.31 | 10.14 | 10.3 | 10.3 | +0.09 (+0.88%) | 4,320,401 |
| 18 Nov 2019 | CNY | 10.29 | 10.31 | 10.18 | 10.21 | 10.21 | -0.08 (-0.78%) | 5,741,620 |
| 15 Nov 2019 | CNY | 10.33 | 10.42 | 10.24 | 10.29 | 10.29 | -0.02 (-0.19%) | 5,192,682 |
| 14 Nov 2019 | CNY | 10.38 | 10.38 | 10.23 | 10.31 | 10.31 | -0.03 (-0.29%) | 5,912,344 |
| 13 Nov 2019 | CNY | 10.14 | 10.35 | 10.1 | 10.34 | 10.34 | +0.19 (+1.87%) | 7,507,527 |
| 12 Nov 2019 | CNY | 10.13 | 10.28 | 10.06 | 10.15 | 10.15 | -0.05 (-0.49%) | 6,482,782 |
| 11 Nov 2019 | CNY | 10.47 | 10.47 | 10.18 | 10.2 | 10.2 | -0.25 (-2.39%) | 7,918,635 |
| 8 Nov 2019 | CNY | 10.53 | 10.55 | 10.42 | 10.45 | 10.45 | -0.05 (-0.48%) | 4,927,800 |
| 7 Nov 2019 | CNY | 10.52 | 10.53 | 10.4 | 10.5 | 10.5 | -0.03 (-0.28%) | 7,878,375 |
| 6 Nov 2019 | CNY | 10.47 | 10.72 | 10.47 | 10.53 | 10.53 | +0.07 (+0.67%) | 14,570,946 |
| 5 Nov 2019 | CNY | 10.58 | 10.6 | 10.39 | 10.46 | 10.46 | -0.05 (-0.48%) | 7,807,155 |
| 4 Nov 2019 | CNY | 10.58 | 10.65 | 10.49 | 10.51 | 10.51 | -0.07 (-0.66%) | 8,006,703 |
| 1 Nov 2019 | CNY | 10.45 | 10.59 | 10.4 | 10.58 | 10.58 | +0.16 (+1.54%) | 7,546,969 |
| 31 Oct 2019 | CNY | 10.34 | 10.62 | 10.34 | 10.42 | 10.42 | +0.05 (+0.48%) | 8,282,701 |
| 30 Oct 2019 | CNY | 10.54 | 10.54 | 10.34 | 10.37 | 10.37 | -0.14 (-1.33%) | 5,198,994 |
| 29 Oct 2019 | CNY | 10.6 | 10.62 | 10.46 | 10.51 | 10.51 | -0.09 (-0.85%) | 6,795,570 |
| 28 Oct 2019 | CNY | 10.52 | 10.66 | 10.5 | 10.6 | 10.6 | +0.04 (+0.38%) | 7,494,790 |
| 25 Oct 2019 | CNY | 10.34 | 10.6 | 10.23 | 10.56 | 10.56 | +0.22 (+2.13%) | 12,111,384 |
| 24 Oct 2019 | CNY | 10.33 | 10.37 | 10.19 | 10.34 | 10.34 | +0.06 (+0.58%) | 6,628,825 |
