| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | CNY | 10.69 | 11.43 | 10.62 | 11.41 | 11.41 | +0.74 (+6.94%) | 9,530,847 |
| 10 Dec 2019 | CNY | 10.78 | 10.84 | 10.58 | 10.67 | 10.67 | -0.25 (-2.29%) | 5,275,098 |
| 9 Dec 2019 | CNY | 10.9 | 10.94 | 10.4 | 10.92 | 10.92 | +0.02 (+0.18%) | 8,296,935 |
| 6 Dec 2019 | CNY | 10.74 | 10.94 | 10.72 | 10.9 | 10.9 | +0.05 (+0.46%) | 3,895,901 |
| 5 Dec 2019 | CNY | 10.86 | 10.93 | 10.71 | 10.85 | 10.85 | -0.07 (-0.64%) | 4,511,891 |
| 4 Dec 2019 | CNY | 10.71 | 11.04 | 10.6 | 10.92 | 10.92 | +0.14 (+1.30%) | 5,165,309 |
| 3 Dec 2019 | CNY | 10.88 | 10.88 | 10.61 | 10.78 | 10.78 | -0.2 (-1.82%) | 6,636,177 |
| 2 Dec 2019 | CNY | 10.51 | 11.12 | 10.46 | 10.98 | 10.98 | +0.44 (+4.17%) | 10,743,921 |
| 29 Nov 2019 | CNY | 10.53 | 10.62 | 10.31 | 10.54 | 10.54 | +0.02 (+0.19%) | 6,616,426 |
| 28 Nov 2019 | CNY | 10.21 | 10.55 | 10.17 | 10.52 | 10.52 | +0.27 (+2.63%) | 8,825,463 |
| 27 Nov 2019 | CNY | 10.1 | 10.37 | 10.02 | 10.25 | 10.25 | +0.1 (+0.99%) | 7,217,955 |
| 26 Nov 2019 | CNY | 9.64 | 10.22 | 9.61 | 10.15 | 10.15 | +0.56 (+5.84%) | 9,379,723 |
| 25 Nov 2019 | CNY | 9.55 | 9.59 | 9.41 | 9.59 | 9.59 | +0.03 (+0.31%) | 2,428,000 |
| 22 Nov 2019 | CNY | 9.62 | 9.8 | 9.44 | 9.56 | 9.56 | -0.1 (-1.04%) | 2,823,990 |
| 21 Nov 2019 | CNY | 9.59 | 9.69 | 9.56 | 9.66 | 9.66 | 0.0 (0.0%) | 1,737,337 |
| 20 Nov 2019 | CNY | 9.89 | 9.92 | 9.61 | 9.66 | 9.66 | -0.26 (-2.62%) | 3,723,157 |
| 19 Nov 2019 | CNY | 9.77 | 9.95 | 9.7 | 9.92 | 9.92 | +0.16 (+1.64%) | 4,041,122 |
| 18 Nov 2019 | CNY | 9.79 | 9.86 | 9.58 | 9.76 | 9.76 | -0.01 (-0.10%) | 4,482,002 |
| 15 Nov 2019 | CNY | 10.07 | 10.14 | 9.77 | 9.77 | 9.77 | -0.33 (-3.27%) | 3,982,600 |
| 14 Nov 2019 | CNY | 10.04 | 10.3 | 9.98 | 10.1 | 10.1 | 0.0 (0.0%) | 3,229,101 |
| 13 Nov 2019 | CNY | 10.39 | 10.5 | 9.9 | 10.1 | 10.1 | -0.32 (-3.07%) | 4,934,646 |
| 12 Nov 2019 | CNY | 10.05 | 10.56 | 9.93 | 10.42 | 10.42 | +0.4 (+3.99%) | 5,974,552 |
| 11 Nov 2019 | CNY | 10.08 | 10.26 | 9.91 | 10.02 | 10.02 | -0.1 (-0.99%) | 3,584,375 |
| 8 Nov 2019 | CNY | 10.31 | 10.36 | 10.08 | 10.12 | 10.12 | -0.19 (-1.84%) | 5,196,344 |
| 7 Nov 2019 | CNY | 9.76 | 10.32 | 9.75 | 10.31 | 10.31 | +0.5 (+5.10%) | 8,219,887 |
| 6 Nov 2019 | CNY | 9.73 | 10.09 | 9.68 | 9.81 | 9.81 | +0.04 (+0.41%) | 5,105,728 |
| 5 Nov 2019 | CNY | 9.53 | 9.85 | 9.39 | 9.77 | 9.77 | +0.29 (+3.06%) | 5,220,805 |
| 4 Nov 2019 | CNY | 9.27 | 9.54 | 9.27 | 9.48 | 9.48 | +0.25 (+2.71%) | 3,059,589 |
| 1 Nov 2019 | CNY | 9.13 | 9.3 | 9.07 | 9.23 | 9.23 | +0.13 (+1.43%) | 2,026,060 |
| 31 Oct 2019 | CNY | 9.28 | 9.38 | 9.06 | 9.1 | 9.1 | -0.18 (-1.94%) | 3,471,580 |
