| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 10.79 | 10.9 | 10.45 | 10.45 | 8.0385 | -0.23 (-2.15%) | 2,753,852 |
| 10 Dec 2019 | CNY | 10.62 | 10.73 | 10.41 | 10.68 | 8.2154 | +0.09 (+0.85%) | 2,223,073 |
| 9 Dec 2019 | CNY | 10.75 | 10.98 | 10.56 | 10.59 | 8.1462 | -0.05 (-0.47%) | 2,475,436 |
| 6 Dec 2019 | CNY | 10.52 | 10.72 | 10.45 | 10.64 | 8.1846 | +0.12 (+1.14%) | 1,605,500 |
| 5 Dec 2019 | CNY | 10.58 | 10.63 | 10.42 | 10.52 | 8.0923 | +0.03 (+0.29%) | 1,515,366 |
| 4 Dec 2019 | CNY | 10.28 | 10.54 | 10.18 | 10.49 | 8.0692 | +0.22 (+2.14%) | 2,416,666 |
| 3 Dec 2019 | CNY | 10.2 | 10.39 | 10.13 | 10.27 | 7.9 | +0.09 (+0.88%) | 2,420,800 |
| 2 Dec 2019 | CNY | 10.13 | 10.26 | 10.05 | 10.18 | 7.8308 | +0.16 (+1.60%) | 1,848,466 |
| 29 Nov 2019 | CNY | 9.88 | 10.1 | 9.83 | 10.02 | 7.7077 | +0.11 (+1.11%) | 1,895,700 |
| 28 Nov 2019 | CNY | 10.2 | 10.2 | 9.88 | 9.91 | 7.6231 | -0.2 (-1.98%) | 2,538,700 |
| 27 Nov 2019 | CNY | 9.96 | 10.15 | 9.8 | 10.11 | 7.7769 | +0.2 (+2.02%) | 3,810,200 |
| 26 Nov 2019 | CNY | 9.81 | 10 | 9.7 | 9.91 | 7.6231 | +0.09 (+0.92%) | 2,855,447 |
| 25 Nov 2019 | CNY | 9.76 | 9.92 | 9.6 | 9.82 | 7.5538 | +0.17 (+1.76%) | 2,916,820 |
| 22 Nov 2019 | CNY | 9.7 | 9.85 | 9.56 | 9.65 | 7.4231 | -0.02 (-0.21%) | 1,719,820 |
| 21 Nov 2019 | CNY | 9.6 | 9.98 | 9.38 | 9.67 | 7.4385 | +0.17 (+1.79%) | 2,896,500 |
| 20 Nov 2019 | CNY | 9.57 | 9.72 | 9.44 | 9.5 | 7.3077 | -0.02 (-0.21%) | 1,706,500 |
| 19 Nov 2019 | CNY | 9.43 | 9.67 | 9.4 | 9.52 | 7.3231 | +0.02 (+0.21%) | 1,664,300 |
| 18 Nov 2019 | CNY | 9.66 | 9.75 | 9.44 | 9.5 | 7.3077 | -0.1 (-1.04%) | 936,700 |
| 15 Nov 2019 | CNY | 9.7 | 9.79 | 9.5 | 9.6 | 7.3846 | -0.1 (-1.03%) | 2,794,616 |
| 14 Nov 2019 | CNY | 9.17 | 9.77 | 9.08 | 9.7 | 7.4615 | +0.52 (+5.66%) | 4,033,906 |
| 13 Nov 2019 | CNY | 8.8 | 9.18 | 8.63 | 9.18 | 7.0615 | +0.38 (+4.32%) | 2,041,692 |
| 12 Nov 2019 | CNY | 8.85 | 8.87 | 7.98 | 8.8 | 6.7692 | -0.07 (-0.79%) | 1,111,862 |
| 11 Nov 2019 | CNY | 8.79 | 9 | 8.75 | 8.87 | 6.8231 | 0.0 (0.0%) | 2,963,200 |
| 8 Nov 2019 | CNY | 8.88 | 8.92 | 8.77 | 8.87 | 6.8231 | +0.07 (+0.80%) | 398,500 |
| 7 Nov 2019 | CNY | 8.88 | 8.88 | 8.71 | 8.8 | 6.7692 | -0.05 (-0.56%) | 480,624 |
| 6 Nov 2019 | CNY | 8.92 | 8.98 | 8.85 | 8.85 | 6.8077 | -0.02 (-0.23%) | 426,800 |
| 5 Nov 2019 | CNY | 9 | 9.09 | 8.7 | 8.87 | 6.8231 | -0.13 (-1.44%) | 389,900 |
| 4 Nov 2019 | CNY | 9.1 | 9.1 | 9 | 9 | 6.9231 | -0.03 (-0.33%) | 245,100 |
| 1 Nov 2019 | CNY | 8.92 | 9.09 | 8.92 | 9.03 | 6.9462 | -0.01 (-0.11%) | 301,100 |
| 31 Oct 2019 | CNY | 9 | 9.09 | 8.96 | 9.04 | 6.9538 | -0.06 (-0.66%) | 373,891 |
