| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 11.6786 | 11.7929 | 11.5 | 11.5643 | 11.5643 | -0.229 (-1.94%) | 6,397,703 |
| 3 Dec 2019 | CNY | 11.6929 | 11.8714 | 11.5929 | 11.7929 | 11.7929 | -0.064 (-0.54%) | 6,364,580 |
| 2 Dec 2019 | CNY | 11.5643 | 12.0643 | 11.5643 | 11.8571 | 11.8571 | +0.214 (+1.84%) | 10,400,987 |
| 29 Nov 2019 | CNY | 12.1571 | 12.2143 | 11.5714 | 11.6429 | 11.6429 | -0.5 (-4.12%) | 18,253,998 |
| 28 Nov 2019 | CNY | 11.1 | 12.1429 | 11.0571 | 12.1429 | 12.1429 | +1.107 (+10.03%) | 19,542,089 |
| 27 Nov 2019 | CNY | 10.7929 | 11.0643 | 10.55 | 11.0357 | 11.0357 | +0.171 (+1.58%) | 3,416,344 |
| 26 Nov 2019 | CNY | 10.8429 | 11 | 10.8214 | 10.8643 | 10.8643 | +0.021 (+0.20%) | 1,526,280 |
| 25 Nov 2019 | CNY | 10.8929 | 10.9643 | 10.7571 | 10.8429 | 10.8429 | +0.007 (+0.07%) | 2,482,985 |
| 22 Nov 2019 | CNY | 11.25 | 11.25 | 10.8214 | 10.8357 | 10.8357 | -0.264 (-2.38%) | 4,374,038 |
| 21 Nov 2019 | CNY | 10.8857 | 11.1786 | 10.7429 | 11.1 | 11.1 | +0.2 (+1.83%) | 4,011,791 |
| 20 Nov 2019 | CNY | 10.9286 | 11.0214 | 10.8429 | 10.9 | 10.9 | -0.014 (-0.13%) | 3,381,736 |
| 19 Nov 2019 | CNY | 10.7857 | 10.9429 | 10.6429 | 10.9143 | 10.9143 | +0.121 (+1.12%) | 3,606,570 |
| 18 Nov 2019 | CNY | 10.6429 | 10.8 | 10.5786 | 10.7929 | 10.7929 | +0.157 (+1.48%) | 3,070,970 |
| 15 Nov 2019 | CNY | 10.6286 | 10.8214 | 10.5429 | 10.6357 | 10.6357 | 0.0 (0.0%) | 3,671,850 |
| 14 Nov 2019 | CNY | 10.5929 | 10.6571 | 10.4143 | 10.6357 | 10.6357 | +0.043 (+0.40%) | 3,554,880 |
| 13 Nov 2019 | CNY | 10.6571 | 10.6571 | 10.4643 | 10.5929 | 10.5929 | +0.007 (+0.07%) | 2,723,819 |
| 12 Nov 2019 | CNY | 10.7 | 10.7857 | 10.4357 | 10.5857 | 10.5857 | -0.136 (-1.27%) | 3,429,545 |
| 11 Nov 2019 | CNY | 11.1357 | 11.1429 | 10.6143 | 10.7214 | 10.7214 | -0.507 (-4.52%) | 4,518,816 |
| 8 Nov 2019 | CNY | 11.2643 | 11.4143 | 11.2143 | 11.2286 | 11.2286 | +0.007 (+0.06%) | 3,405,535 |
| 7 Nov 2019 | CNY | 11.3571 | 11.4071 | 11.1143 | 11.2214 | 11.2214 | -0.157 (-1.38%) | 4,274,580 |
| 6 Nov 2019 | CNY | 11.6357 | 11.6357 | 11.2929 | 11.3786 | 11.3786 | -0.257 (-2.21%) | 3,366,567 |
| 5 Nov 2019 | CNY | 11.6429 | 11.7714 | 11.5214 | 11.6357 | 11.6357 | 0.0 (0.0%) | 2,594,200 |
| 4 Nov 2019 | CNY | 11.85 | 11.8571 | 11.5929 | 11.6357 | 11.6357 | -0.05 (-0.43%) | 2,784,497 |
| 1 Nov 2019 | CNY | 11.4 | 11.7286 | 11.3 | 11.6857 | 11.6857 | +0.386 (+3.41%) | 3,779,160 |
| 31 Oct 2019 | CNY | 11.4571 | 11.6714 | 11.25 | 11.3 | 11.3 | -0.257 (-2.22%) | 3,103,520 |
| 30 Oct 2019 | CNY | 11.7071 | 11.75 | 11.4357 | 11.5571 | 11.5571 | -0.157 (-1.34%) | 2,724,409 |
| 29 Oct 2019 | CNY | 12.0071 | 12.0071 | 11.7143 | 11.7143 | 11.7143 | -0.293 (-2.44%) | 3,479,210 |
| 28 Oct 2019 | CNY | 11.65 | 12.0571 | 11.65 | 12.0071 | 12.0071 | +0.357 (+3.07%) | 4,589,744 |
| 25 Oct 2019 | CNY | 11.6786 | 11.6786 | 11.4786 | 11.65 | 11.65 | +0.014 (+0.12%) | 2,821,904 |
| 24 Oct 2019 | CNY | 11.6571 | 11.7429 | 11.5143 | 11.6357 | 11.6357 | -0.021 (-0.18%) | 2,066,680 |
