| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 10.14 | 10.19 | 10.1 | 10.14 | 10.14 | -0.01 (-0.10%) | 2,430,117 |
| 3 Dec 2019 | CNY | 10.1 | 10.15 | 10.04 | 10.15 | 10.15 | +0.05 (+0.50%) | 2,906,495 |
| 2 Dec 2019 | CNY | 10.19 | 10.2 | 10.1 | 10.1 | 10.1 | -0.06 (-0.59%) | 2,892,900 |
| 29 Nov 2019 | CNY | 10.18 | 10.2 | 10.1 | 10.16 | 10.16 | +0.06 (+0.59%) | 2,939,448 |
| 28 Nov 2019 | CNY | 10.16 | 10.18 | 10.1 | 10.1 | 10.1 | -0.05 (-0.49%) | 3,964,132 |
| 27 Nov 2019 | CNY | 10.23 | 10.28 | 10.11 | 10.15 | 10.15 | -0.15 (-1.46%) | 4,479,800 |
| 26 Nov 2019 | CNY | 10.35 | 10.44 | 10.3 | 10.3 | 10.3 | -0.17 (-1.62%) | 6,077,584 |
| 25 Nov 2019 | CNY | 10.23 | 10.59 | 10.23 | 10.47 | 10.47 | +0.34 (+3.36%) | 9,809,293 |
| 22 Nov 2019 | CNY | 10.25 | 10.35 | 10.08 | 10.13 | 10.13 | -0.12 (-1.17%) | 4,046,030 |
| 21 Nov 2019 | CNY | 10.35 | 10.41 | 10.23 | 10.25 | 10.25 | -0.1 (-0.97%) | 3,017,054 |
| 20 Nov 2019 | CNY | 10.25 | 10.46 | 10.23 | 10.35 | 10.35 | +0.08 (+0.78%) | 3,736,290 |
| 19 Nov 2019 | CNY | 10.13 | 10.3 | 10.13 | 10.27 | 10.27 | +0.12 (+1.18%) | 3,287,853 |
| 18 Nov 2019 | CNY | 10.11 | 10.17 | 10.05 | 10.15 | 10.15 | +0.04 (+0.40%) | 1,647,660 |
| 15 Nov 2019 | CNY | 10.19 | 10.21 | 10.1 | 10.11 | 10.11 | -0.09 (-0.88%) | 1,942,017 |
| 14 Nov 2019 | CNY | 10.21 | 10.25 | 10.12 | 10.2 | 10.2 | +0.01 (+0.10%) | 1,713,705 |
| 13 Nov 2019 | CNY | 10.16 | 10.25 | 10.12 | 10.19 | 10.19 | +0.01 (+0.10%) | 1,940,619 |
| 12 Nov 2019 | CNY | 10.1 | 10.18 | 10.06 | 10.18 | 10.18 | +0.08 (+0.79%) | 1,947,274 |
| 11 Nov 2019 | CNY | 10.35 | 10.35 | 10.07 | 10.1 | 10.1 | -0.28 (-2.70%) | 3,670,805 |
| 8 Nov 2019 | CNY | 10.55 | 10.55 | 10.37 | 10.38 | 10.38 | -0.03 (-0.29%) | 2,176,668 |
| 7 Nov 2019 | CNY | 10.29 | 10.44 | 10.29 | 10.41 | 10.41 | +0.14 (+1.36%) | 2,571,683 |
| 6 Nov 2019 | CNY | 10.4 | 10.43 | 10.26 | 10.27 | 10.27 | -0.12 (-1.15%) | 3,113,405 |
| 5 Nov 2019 | CNY | 10.37 | 10.43 | 10.28 | 10.39 | 10.39 | +0.02 (+0.19%) | 3,636,180 |
| 4 Nov 2019 | CNY | 10.59 | 10.64 | 10.31 | 10.37 | 10.37 | -0.22 (-2.08%) | 6,171,451 |
| 1 Nov 2019 | CNY | 10.46 | 10.64 | 10.45 | 10.59 | 10.59 | +0.11 (+1.05%) | 2,741,169 |
| 31 Oct 2019 | CNY | 10.55 | 10.62 | 10.46 | 10.48 | 10.48 | -0.05 (-0.47%) | 3,169,500 |
| 30 Oct 2019 | CNY | 10.7 | 10.76 | 10.51 | 10.53 | 10.53 | -0.21 (-1.96%) | 3,725,120 |
| 29 Oct 2019 | CNY | 11.06 | 11.07 | 10.7 | 10.74 | 10.74 | -0.32 (-2.89%) | 5,075,759 |
| 28 Oct 2019 | CNY | 10.93 | 11.07 | 10.93 | 11.06 | 11.06 | +0.07 (+0.64%) | 4,257,250 |
| 25 Oct 2019 | CNY | 10.92 | 10.99 | 10.81 | 10.99 | 10.99 | +0.07 (+0.64%) | 2,755,494 |
| 24 Oct 2019 | CNY | 10.93 | 11.03 | 10.86 | 10.92 | 10.92 | -0.07 (-0.64%) | 2,186,558 |
