| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 11.6531 | 11.7041 | 11.5459 | 11.6888 | 11.6888 | +0.092 (+0.79%) | 3,578,281 |
| 25 Nov 2019 | CNY | 11.7857 | 11.8163 | 11.5102 | 11.5969 | 11.5969 | -0.148 (-1.26%) | 4,270,781 |
| 22 Nov 2019 | CNY | 12.1225 | 12.1378 | 11.6888 | 11.7449 | 11.7449 | -0.286 (-2.37%) | 6,933,035 |
| 21 Nov 2019 | CNY | 12.102 | 12.1939 | 12 | 12.0306 | 12.0306 | -0.092 (-0.76%) | 3,961,052 |
| 20 Nov 2019 | CNY | 12.1837 | 12.2653 | 12.0663 | 12.1225 | 12.1225 | -0.061 (-0.50%) | 5,245,985 |
| 19 Nov 2019 | CNY | 12.148 | 12.2347 | 12.0561 | 12.1837 | 12.1837 | +0.025 (+0.21%) | 6,498,791 |
| 18 Nov 2019 | CNY | 11.8725 | 12.1837 | 11.8061 | 12.1582 | 12.1582 | +0.281 (+2.36%) | 6,893,739 |
| 15 Nov 2019 | CNY | 11.7908 | 11.9847 | 11.7449 | 11.8776 | 11.8776 | +0.026 (+0.22%) | 3,989,828 |
| 14 Nov 2019 | CNY | 11.8112 | 11.9235 | 11.7347 | 11.852 | 11.852 | -0.082 (-0.68%) | 3,890,247 |
| 13 Nov 2019 | CNY | 11.7857 | 11.9592 | 11.7653 | 11.9337 | 11.9337 | +0.168 (+1.43%) | 4,131,674 |
| 12 Nov 2019 | CNY | 11.7551 | 11.852 | 11.6837 | 11.7653 | 11.7653 | +0.015 (+0.13%) | 2,406,403 |
| 11 Nov 2019 | CNY | 12.0714 | 12.0714 | 11.699 | 11.75 | 11.75 | -0.357 (-2.95%) | 5,075,592 |
| 8 Nov 2019 | CNY | 12.0561 | 12.2194 | 12.0204 | 12.1071 | 12.1071 | +0.061 (+0.51%) | 5,369,543 |
| 7 Nov 2019 | CNY | 11.9337 | 12.1174 | 11.9337 | 12.0459 | 12.0459 | +0.112 (+0.94%) | 3,555,204 |
| 6 Nov 2019 | CNY | 12.0102 | 12.1276 | 11.9133 | 11.9337 | 11.9337 | -0.082 (-0.68%) | 4,489,583 |
| 5 Nov 2019 | CNY | 12.102 | 12.102 | 11.9031 | 12.0153 | 12.0153 | -0.025 (-0.21%) | 4,854,533 |
| 4 Nov 2019 | CNY | 11.8571 | 12.1735 | 11.8469 | 12.0408 | 12.0408 | +0.235 (+1.99%) | 8,163,999 |
| 1 Nov 2019 | CNY | 11.602 | 11.8214 | 11.5969 | 11.8061 | 11.8061 | +0.128 (+1.09%) | 4,565,596 |
| 31 Oct 2019 | CNY | 11.7653 | 11.8061 | 11.6429 | 11.6786 | 11.6786 | -0.056 (-0.48%) | 4,896,707 |
| 30 Oct 2019 | CNY | 11.8776 | 11.8776 | 11.6582 | 11.7347 | 11.7347 | -0.097 (-0.82%) | 5,787,317 |
| 29 Oct 2019 | CNY | 11.9388 | 12.0153 | 11.8316 | 11.8316 | 11.8316 | -0.122 (-1.02%) | 6,771,841 |
| 28 Oct 2019 | CNY | 11.8061 | 12.0204 | 11.6939 | 11.9541 | 11.9541 | +0.163 (+1.38%) | 8,681,028 |
| 25 Oct 2019 | CNY | 11.7347 | 11.8265 | 11.6378 | 11.7908 | 11.7908 | +0.071 (+0.61%) | 7,890,609 |
| 24 Oct 2019 | CNY | 11.9184 | 11.9337 | 11.6939 | 11.7194 | 11.7194 | -0.204 (-1.71%) | 11,666,602 |
| 23 Oct 2019 | CNY | 12.4643 | 12.4643 | 11.8622 | 11.9235 | 11.9235 | -1.153 (-8.82%) | 27,192,352 |
| 22 Oct 2019 | CNY | 13.0102 | 13.2143 | 12.9796 | 13.0765 | 13.0765 | 0.0 (0.0%) | 8,445,826 |
| 21 Oct 2019 | CNY | 13.4031 | 13.699 | 12.8571 | 13.0765 | 13.0765 | -0.199 (-1.50%) | 14,055,802 |
| 18 Oct 2019 | CNY | 13.5867 | 13.699 | 13.2704 | 13.2755 | 13.2755 | -0.184 (-1.36%) | 11,956,307 |
| 17 Oct 2019 | CNY | 13.5612 | 13.6684 | 13.3571 | 13.4592 | 13.4592 | +0.025 (+0.19%) | 9,182,737 |
| 16 Oct 2019 | CNY | 13.4439 | 13.7092 | 13.2959 | 13.4337 | 13.4337 | +0.077 (+0.57%) | 12,282,912 |
