| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 11.7571 | 11.8071 | 11.65 | 11.7 | 11.7 | -0.057 (-0.49%) | 694,272 |
| 3 Dec 2019 | CNY | 11.6286 | 11.7857 | 11.6071 | 11.7571 | 11.7571 | +0.043 (+0.37%) | 786,234 |
| 2 Dec 2019 | CNY | 11.5571 | 11.8929 | 11.5571 | 11.7143 | 11.7143 | +0.157 (+1.36%) | 1,279,635 |
| 29 Nov 2019 | CNY | 11.5429 | 11.6929 | 11.4714 | 11.5571 | 11.5571 | +0.014 (+0.12%) | 841,624 |
| 28 Nov 2019 | CNY | 11.6214 | 11.6214 | 11.5143 | 11.5429 | 11.5429 | -0.093 (-0.80%) | 979,496 |
| 27 Nov 2019 | CNY | 11.7857 | 11.7929 | 11.5786 | 11.6357 | 11.6357 | -0.143 (-1.21%) | 1,412,490 |
| 26 Nov 2019 | CNY | 11.7571 | 11.9143 | 11.7 | 11.7786 | 11.7786 | +0.021 (+0.18%) | 784,196 |
| 25 Nov 2019 | CNY | 11.9786 | 12.0143 | 11.6857 | 11.7571 | 11.7571 | -0.257 (-2.14%) | 1,910,633 |
| 22 Nov 2019 | CNY | 12.2 | 12.2786 | 12 | 12.0143 | 12.0143 | -0.171 (-1.41%) | 1,239,588 |
| 21 Nov 2019 | CNY | 12.3214 | 12.4071 | 12.0929 | 12.1857 | 12.1857 | -0.179 (-1.44%) | 1,277,416 |
| 20 Nov 2019 | CNY | 12.5 | 12.5929 | 12.3643 | 12.3643 | 12.3643 | -0.064 (-0.52%) | 1,564,976 |
| 19 Nov 2019 | CNY | 12.1071 | 12.4571 | 12.0643 | 12.4286 | 12.4286 | +0.35 (+2.90%) | 1,965,824 |
| 18 Nov 2019 | CNY | 12.25 | 12.25 | 11.9143 | 12.0786 | 12.0786 | -0.086 (-0.70%) | 1,370,012 |
| 15 Nov 2019 | CNY | 12.45 | 12.4714 | 12.1571 | 12.1643 | 12.1643 | -0.286 (-2.29%) | 1,497,001 |
| 14 Nov 2019 | CNY | 12.3857 | 12.5 | 12.2857 | 12.45 | 12.45 | +0.107 (+0.87%) | 1,640,025 |
| 13 Nov 2019 | CNY | 12.3714 | 12.4286 | 12.2143 | 12.3429 | 12.3429 | +0.014 (+0.12%) | 1,395,324 |
| 12 Nov 2019 | CNY | 12.1786 | 12.3643 | 12.0214 | 12.3286 | 12.3286 | +0.179 (+1.47%) | 1,978,302 |
| 11 Nov 2019 | CNY | 12.0214 | 12.3143 | 12.0143 | 12.15 | 12.15 | -0.014 (-0.12%) | 2,635,640 |
| 8 Nov 2019 | CNY | 12.3714 | 12.4357 | 12.1643 | 12.1643 | 12.1643 | -0.107 (-0.87%) | 1,371,494 |
| 7 Nov 2019 | CNY | 12.25 | 12.3643 | 12.2143 | 12.2714 | 12.2714 | +0.029 (+0.23%) | 1,095,640 |
| 6 Nov 2019 | CNY | 12.3143 | 12.4571 | 12.1786 | 12.2429 | 12.2429 | -0.021 (-0.17%) | 1,606,778 |
| 5 Nov 2019 | CNY | 12.3214 | 12.3857 | 12.1071 | 12.2643 | 12.2643 | -0.064 (-0.52%) | 2,137,690 |
| 4 Nov 2019 | CNY | 12.0714 | 12.3286 | 11.9714 | 12.3286 | 12.3286 | +0.3 (+2.49%) | 2,703,961 |
| 1 Nov 2019 | CNY | 12.0286 | 12.0714 | 11.8071 | 12.0286 | 12.0286 | +0.036 (+0.30%) | 1,901,144 |
| 31 Oct 2019 | CNY | 11.9357 | 12.2 | 11.8643 | 11.9929 | 11.9929 | +0.236 (+2.01%) | 3,368,688 |
| 30 Oct 2019 | CNY | 11.9357 | 11.9714 | 11.75 | 11.7571 | 11.7571 | -0.121 (-1.02%) | 1,893,362 |
| 29 Oct 2019 | CNY | 11.9429 | 11.9857 | 11.7929 | 11.8786 | 11.8786 | -0.107 (-0.89%) | 1,877,708 |
| 28 Oct 2019 | CNY | 11.8071 | 12.0071 | 11.7643 | 11.9857 | 11.9857 | +0.143 (+1.21%) | 2,645,804 |
| 25 Oct 2019 | CNY | 11.8429 | 11.8857 | 11.6071 | 11.8429 | 11.8429 | +0.014 (+0.12%) | 2,564,324 |
| 24 Oct 2019 | CNY | 11.8571 | 11.9929 | 11.75 | 11.8286 | 11.8286 | -0.064 (-0.54%) | 2,296,756 |
