| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 10.06 | 10.22 | 10.05 | 10.22 | 10.22 | +0.11 (+1.09%) | 682,073 |
| 2 Dec 2019 | CNY | 9.91 | 10.2 | 9.91 | 10.11 | 10.11 | +0.21 (+2.12%) | 868,997 |
| 29 Nov 2019 | CNY | 10.17 | 10.17 | 9.74 | 9.9 | 9.9 | -0.24 (-2.37%) | 934,580 |
| 28 Nov 2019 | CNY | 10.29 | 10.31 | 10.11 | 10.14 | 10.14 | -0.1 (-0.98%) | 601,104 |
| 27 Nov 2019 | CNY | 10.37 | 10.42 | 10.21 | 10.24 | 10.24 | -0.12 (-1.16%) | 436,262 |
| 26 Nov 2019 | CNY | 10.45 | 10.55 | 10.29 | 10.36 | 10.36 | -0.13 (-1.24%) | 584,220 |
| 25 Nov 2019 | CNY | 10.22 | 10.49 | 10.22 | 10.49 | 10.49 | +0.2 (+1.94%) | 602,660 |
| 22 Nov 2019 | CNY | 10.31 | 10.45 | 10.27 | 10.29 | 10.29 | -0.09 (-0.87%) | 645,031 |
| 21 Nov 2019 | CNY | 10.27 | 10.4 | 10.05 | 10.38 | 10.38 | +0.11 (+1.07%) | 815,120 |
| 20 Nov 2019 | CNY | 10.32 | 10.39 | 10.23 | 10.27 | 10.27 | -0.13 (-1.25%) | 562,120 |
| 19 Nov 2019 | CNY | 10.32 | 10.43 | 10.25 | 10.4 | 10.4 | +0.08 (+0.78%) | 545,224 |
| 18 Nov 2019 | CNY | 10.3 | 10.43 | 10.23 | 10.32 | 10.32 | -0.05 (-0.48%) | 422,800 |
| 15 Nov 2019 | CNY | 10.57 | 10.65 | 10.37 | 10.37 | 10.37 | -0.26 (-2.45%) | 466,940 |
| 14 Nov 2019 | CNY | 10.6 | 10.64 | 10.46 | 10.63 | 10.63 | +0.11 (+1.05%) | 511,878 |
| 13 Nov 2019 | CNY | 10.77 | 10.79 | 10.44 | 10.52 | 10.52 | -0.25 (-2.32%) | 910,060 |
| 12 Nov 2019 | CNY | 10.7 | 10.83 | 10.63 | 10.77 | 10.77 | +0.02 (+0.19%) | 507,940 |
| 11 Nov 2019 | CNY | 11 | 11.11 | 10.73 | 10.75 | 10.75 | -0.42 (-3.76%) | 1,355,460 |
| 8 Nov 2019 | CNY | 11.18 | 11.27 | 11.15 | 11.17 | 11.17 | -0.02 (-0.18%) | 484,180 |
| 7 Nov 2019 | CNY | 11.13 | 11.26 | 11.13 | 11.19 | 11.19 | -0.02 (-0.18%) | 546,940 |
| 6 Nov 2019 | CNY | 11.12 | 11.36 | 11.12 | 11.21 | 11.21 | 0.0 (0.0%) | 532,860 |
| 5 Nov 2019 | CNY | 11.44 | 11.44 | 11.2 | 11.21 | 11.21 | -0.13 (-1.15%) | 972,240 |
| 4 Nov 2019 | CNY | 11.42 | 11.48 | 11.29 | 11.34 | 11.34 | -0.06 (-0.53%) | 622,900 |
| 1 Nov 2019 | CNY | 11.34 | 11.5 | 11.28 | 11.4 | 11.4 | +0.01 (+0.09%) | 792,960 |
| 31 Oct 2019 | CNY | 11.52 | 11.64 | 11.37 | 11.39 | 11.39 | -0.13 (-1.13%) | 614,200 |
| 30 Oct 2019 | CNY | 11.68 | 11.77 | 11.5 | 11.52 | 11.52 | -0.17 (-1.45%) | 647,840 |
| 29 Oct 2019 | CNY | 11.91 | 11.97 | 11.62 | 11.69 | 11.69 | -0.21 (-1.76%) | 1,350,320 |
| 28 Oct 2019 | CNY | 11.79 | 11.95 | 11.72 | 11.9 | 11.9 | +0.18 (+1.54%) | 1,325,060 |
| 25 Oct 2019 | CNY | 11.62 | 11.79 | 11.5 | 11.72 | 11.72 | +0.1 (+0.86%) | 1,382,020 |
| 24 Oct 2019 | CNY | 11.65 | 11.71 | 11.56 | 11.62 | 11.62 | -0.02 (-0.17%) | 665,505 |
| 23 Oct 2019 | CNY | 11.71 | 11.83 | 11.61 | 11.64 | 11.64 | -0.06 (-0.51%) | 850,400 |
