| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 12.3 | 12.4 | 12.25 | 12.37 | 12.37 | +0.03 (+0.24%) | 397,532 |
| 3 Dec 2019 | CNY | 12.29 | 12.34 | 12.2 | 12.34 | 12.34 | +0.02 (+0.16%) | 625,411 |
| 2 Dec 2019 | CNY | 12.48 | 12.48 | 12.29 | 12.32 | 12.32 | -0.05 (-0.40%) | 536,282 |
| 29 Nov 2019 | CNY | 12.47 | 12.52 | 12.29 | 12.37 | 12.37 | -0.1 (-0.80%) | 704,762 |
| 28 Nov 2019 | CNY | 12.6 | 12.6 | 12.46 | 12.47 | 12.47 | -0.05 (-0.40%) | 515,161 |
| 27 Nov 2019 | CNY | 12.52 | 12.61 | 12.45 | 12.52 | 12.52 | -0.02 (-0.16%) | 524,540 |
| 26 Nov 2019 | CNY | 12.52 | 12.6 | 12.51 | 12.54 | 12.54 | +0.01 (+0.08%) | 405,511 |
| 25 Nov 2019 | CNY | 12.43 | 12.54 | 12.22 | 12.53 | 12.53 | +0.1 (+0.80%) | 772,480 |
| 22 Nov 2019 | CNY | 12.6 | 12.69 | 12.41 | 12.43 | 12.43 | -0.17 (-1.35%) | 818,120 |
| 21 Nov 2019 | CNY | 12.55 | 12.69 | 12.55 | 12.6 | 12.6 | -0.01 (-0.08%) | 573,001 |
| 20 Nov 2019 | CNY | 12.55 | 12.71 | 12.54 | 12.61 | 12.61 | +0.06 (+0.48%) | 890,890 |
| 19 Nov 2019 | CNY | 12.44 | 12.57 | 12.4 | 12.55 | 12.55 | +0.16 (+1.29%) | 645,393 |
| 18 Nov 2019 | CNY | 12.39 | 12.47 | 12.33 | 12.39 | 12.39 | -0.02 (-0.16%) | 769,522 |
| 15 Nov 2019 | CNY | 12.56 | 12.58 | 12.4 | 12.41 | 12.41 | -0.15 (-1.19%) | 529,540 |
| 14 Nov 2019 | CNY | 12.57 | 12.61 | 12.49 | 12.56 | 12.56 | -0.01 (-0.08%) | 623,360 |
| 13 Nov 2019 | CNY | 12.51 | 12.63 | 12.48 | 12.57 | 12.57 | +0.04 (+0.32%) | 805,921 |
| 12 Nov 2019 | CNY | 12.67 | 12.72 | 12.35 | 12.53 | 12.53 | -0.14 (-1.10%) | 1,170,041 |
| 11 Nov 2019 | CNY | 13.23 | 13.23 | 12.5 | 12.67 | 12.67 | -0.55 (-4.16%) | 1,963,372 |
| 8 Nov 2019 | CNY | 13.42 | 13.48 | 13.2 | 13.22 | 13.22 | -0.17 (-1.27%) | 1,066,113 |
| 7 Nov 2019 | CNY | 13.15 | 13.44 | 13.13 | 13.39 | 13.39 | +0.19 (+1.44%) | 976,800 |
| 6 Nov 2019 | CNY | 13.3 | 13.38 | 13.16 | 13.2 | 13.2 | -0.14 (-1.05%) | 1,033,478 |
| 5 Nov 2019 | CNY | 13.3 | 13.42 | 13.19 | 13.34 | 13.34 | +0.1 (+0.76%) | 1,240,360 |
| 4 Nov 2019 | CNY | 13.3 | 13.48 | 13.2 | 13.24 | 13.24 | -0.02 (-0.15%) | 1,685,630 |
| 1 Nov 2019 | CNY | 13.07 | 13.35 | 13.06 | 13.26 | 13.26 | +0.14 (+1.07%) | 1,456,973 |
| 31 Oct 2019 | CNY | 13.46 | 13.54 | 13.08 | 13.12 | 13.12 | -0.33 (-2.45%) | 2,321,894 |
| 30 Oct 2019 | CNY | 13.88 | 14.1 | 13.35 | 13.45 | 13.45 | -0.65 (-4.61%) | 3,710,090 |
| 29 Oct 2019 | CNY | 14.28 | 14.36 | 14.02 | 14.1 | 14.1 | -0.28 (-1.95%) | 3,080,601 |
| 28 Oct 2019 | CNY | 14.32 | 14.58 | 14.08 | 14.38 | 14.38 | -0.25 (-1.71%) | 4,459,421 |
| 25 Oct 2019 | CNY | 14.29 | 14.83 | 14.03 | 14.63 | 14.63 | +0.15 (+1.04%) | 5,902,675 |
| 24 Oct 2019 | CNY | 13.75 | 14.55 | 13.75 | 14.48 | 14.48 | +0.48 (+3.43%) | 6,061,940 |
