| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | CNY | 10.88 | 10.94 | 10.65 | 10.91 | 10.91 | +0.07 (+0.65%) | 1,960,123 |
| 2 Dec 2019 | CNY | 10.81 | 10.95 | 10.6 | 10.84 | 10.84 | +0.08 (+0.74%) | 1,183,660 |
| 29 Nov 2019 | CNY | 10.55 | 10.82 | 10.41 | 10.76 | 10.76 | +0.23 (+2.18%) | 2,286,429 |
| 28 Nov 2019 | CNY | 10.52 | 10.68 | 10.31 | 10.53 | 10.53 | +0.03 (+0.29%) | 2,182,533 |
| 27 Nov 2019 | CNY | 10.33 | 10.5 | 10.19 | 10.5 | 10.5 | +0.27 (+2.64%) | 2,767,944 |
| 26 Nov 2019 | CNY | 9.85 | 10.25 | 9.84 | 10.23 | 10.23 | +0.33 (+3.33%) | 2,026,837 |
| 25 Nov 2019 | CNY | 9.88 | 9.92 | 9.75 | 9.9 | 9.9 | +0.02 (+0.20%) | 540,335 |
| 22 Nov 2019 | CNY | 9.97 | 9.99 | 9.8 | 9.88 | 9.88 | -0.04 (-0.40%) | 871,284 |
| 21 Nov 2019 | CNY | 9.8 | 9.98 | 9 | 9.92 | 9.92 | 0.0 (0.0%) | 1,445,200 |
| 20 Nov 2019 | CNY | 9.9 | 9.95 | 9.79 | 9.92 | 9.92 | +0.06 (+0.61%) | 826,400 |
| 19 Nov 2019 | CNY | 9.84 | 9.97 | 9.8 | 9.86 | 9.86 | +0.06 (+0.61%) | 1,121,800 |
| 18 Nov 2019 | CNY | 9.92 | 9.95 | 9.7 | 9.8 | 9.8 | 0.0 (0.0%) | 1,284,400 |
| 15 Nov 2019 | CNY | 10.05 | 10.15 | 9.8 | 9.8 | 9.8 | -0.65 (-6.22%) | 2,743,700 |
| 14 Nov 2019 | CNY | 9.6 | 11 | 9.6 | 10.45 | 10.45 | -0.1 (-0.95%) | 9,650,913 |
| 13 Nov 2019 | CNY | 11.68 | 11.68 | 10.55 | 10.55 | 10.55 | -1.17 (-9.98%) | 2,742,100 |
| 12 Nov 2019 | CNY | 11.3 | 11.77 | 11.03 | 11.72 | 11.72 | +0.6 (+5.40%) | 7,400,808 |
| 11 Nov 2019 | CNY | 11.2 | 11.36 | 11.06 | 11.12 | 11.12 | -0.13 (-1.16%) | 2,904,600 |
| 8 Nov 2019 | CNY | 11.19 | 11.5 | 10.88 | 11.25 | 11.25 | +0.02 (+0.18%) | 3,205,600 |
| 7 Nov 2019 | CNY | 11.3 | 11.3 | 11.03 | 11.23 | 11.23 | -0.12 (-1.06%) | 2,464,731 |
| 6 Nov 2019 | CNY | 11 | 11.4 | 10.85 | 11.35 | 11.35 | +0.24 (+2.16%) | 3,233,395 |
| 5 Nov 2019 | CNY | 11.3 | 11.3 | 10.83 | 11.11 | 11.11 | 0.0 (0.0%) | 1,686,774 |
| 4 Nov 2019 | CNY | 10.65 | 11.19 | 10.65 | 11.11 | 11.11 | +0.41 (+3.83%) | 3,816,880 |
| 1 Nov 2019 | CNY | 10.34 | 10.8 | 10.1 | 10.7 | 10.7 | +0.36 (+3.48%) | 2,936,525 |
| 31 Oct 2019 | CNY | 10.1 | 10.4 | 10.01 | 10.34 | 10.34 | +0.11 (+1.08%) | 3,175,973 |
| 30 Oct 2019 | CNY | 10.23 | 10.23 | 9.76 | 10.23 | 10.23 | 0.0 (0.0%) | 2,489,312 |
| 29 Oct 2019 | CNY | 10.15 | 10.23 | 10.07 | 10.23 | 10.23 | +0.07 (+0.69%) | 1,828,521 |
| 28 Oct 2019 | CNY | 10.21 | 10.35 | 10.1 | 10.16 | 10.16 | -0.05 (-0.49%) | 1,902,400 |
| 25 Oct 2019 | CNY | 10.31 | 10.33 | 10.18 | 10.21 | 10.21 | -0.05 (-0.49%) | 2,111,300 |
| 24 Oct 2019 | CNY | 10.15 | 10.32 | 10.12 | 10.26 | 10.26 | +0.06 (+0.59%) | 1,866,921 |
| 23 Oct 2019 | CNY | 10.25 | 10.32 | 10.03 | 10.2 | 10.2 | -0.05 (-0.49%) | 2,210,559 |
