| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 11.13 | 11.35 | 11.1 | 11.31 | 11.31 | +0.08 (+0.71%) | 12,693,405 |
| 3 Dec 2019 | CNY | 11.01 | 11.26 | 10.89 | 11.23 | 11.23 | +0.13 (+1.17%) | 10,464,492 |
| 2 Dec 2019 | CNY | 11 | 11.23 | 11 | 11.1 | 11.1 | +0.09 (+0.82%) | 9,760,847 |
| 29 Nov 2019 | CNY | 11.03 | 11.05 | 10.82 | 11.01 | 11.01 | +0.06 (+0.55%) | 8,149,839 |
| 28 Nov 2019 | CNY | 11.2 | 11.2 | 10.91 | 10.95 | 10.95 | -0.29 (-2.58%) | 12,509,343 |
| 27 Nov 2019 | CNY | 11.09 | 11.3 | 11.05 | 11.24 | 11.24 | +0.15 (+1.35%) | 9,988,584 |
| 26 Nov 2019 | CNY | 11.35 | 11.43 | 11.04 | 11.09 | 11.09 | -0.16 (-1.42%) | 12,820,796 |
| 25 Nov 2019 | CNY | 11.81 | 11.81 | 11.14 | 11.25 | 11.25 | -0.44 (-3.76%) | 16,665,249 |
| 22 Nov 2019 | CNY | 12.07 | 12.22 | 11.51 | 11.69 | 11.69 | -0.3 (-2.50%) | 18,669,203 |
| 21 Nov 2019 | CNY | 12.24 | 12.24 | 11.95 | 11.99 | 11.99 | -0.25 (-2.04%) | 11,627,473 |
| 20 Nov 2019 | CNY | 12.56 | 12.56 | 12.15 | 12.24 | 12.24 | -0.02 (-0.16%) | 14,817,990 |
| 19 Nov 2019 | CNY | 11.86 | 12.38 | 11.72 | 12.26 | 12.26 | +0.43 (+3.63%) | 19,145,855 |
| 18 Nov 2019 | CNY | 11.46 | 11.94 | 11.34 | 11.83 | 11.83 | +0.23 (+1.98%) | 16,397,943 |
| 15 Nov 2019 | CNY | 12.1 | 12.19 | 11.58 | 11.6 | 11.6 | -0.93 (-7.42%) | 33,042,240 |
| 14 Nov 2019 | CNY | 11.88 | 12.68 | 11.88 | 12.53 | 12.53 | +0.5 (+4.16%) | 22,688,576 |
| 13 Nov 2019 | CNY | 12.5 | 12.5 | 11.91 | 12.03 | 12.03 | -0.33 (-2.67%) | 16,926,941 |
| 12 Nov 2019 | CNY | 12.65 | 12.65 | 11.96 | 12.36 | 12.36 | -0.04 (-0.32%) | 20,342,125 |
| 11 Nov 2019 | CNY | 12.59 | 12.87 | 12.32 | 12.4 | 12.4 | -0.5 (-3.88%) | 22,095,999 |
| 8 Nov 2019 | CNY | 13.3 | 13.36 | 12.89 | 12.9 | 12.9 | -0.37 (-2.79%) | 23,267,307 |
| 7 Nov 2019 | CNY | 13.13 | 13.33 | 13 | 13.27 | 13.27 | +0.29 (+2.23%) | 21,864,069 |
| 6 Nov 2019 | CNY | 13.4 | 13.52 | 12.83 | 12.98 | 12.98 | -0.55 (-4.07%) | 28,658,921 |
| 5 Nov 2019 | CNY | 13.58 | 13.66 | 13.28 | 13.53 | 13.53 | -0.07 (-0.51%) | 31,985,585 |
| 4 Nov 2019 | CNY | 13.1 | 13.78 | 12.88 | 13.6 | 13.6 | +0.52 (+3.98%) | 46,651,528 |
| 1 Nov 2019 | CNY | 12.27 | 13.3 | 12.21 | 13.08 | 13.08 | +0.8 (+6.51%) | 48,424,287 |
| 31 Oct 2019 | CNY | 12 | 12.57 | 11.97 | 12.28 | 12.28 | +0.35 (+2.93%) | 33,822,868 |
| 30 Oct 2019 | CNY | 11.88 | 12.05 | 11.6 | 11.93 | 11.93 | -0.08 (-0.67%) | 14,642,833 |
| 29 Oct 2019 | CNY | 12.59 | 12.59 | 11.95 | 12.01 | 12.01 | -0.54 (-4.30%) | 29,509,876 |
| 28 Oct 2019 | CNY | 12 | 12.56 | 11.8 | 12.55 | 12.55 | +0.62 (+5.20%) | 32,658,549 |
| 25 Oct 2019 | CNY | 11.9 | 11.98 | 11.67 | 11.93 | 11.93 | +0.14 (+1.19%) | 15,872,916 |
| 24 Oct 2019 | CNY | 11.74 | 11.99 | 11.52 | 11.79 | 11.79 | -0.19 (-1.59%) | 20,938,685 |
