| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | CNY | 10.5857 | 10.65 | 10.5429 | 10.6071 | 10.6071 | +0.036 (+0.34%) | 145,353 |
| 29 Nov 2019 | CNY | 10.5714 | 10.6714 | 10.4571 | 10.5714 | 10.5714 | -0.014 (-0.14%) | 227,269 |
| 28 Nov 2019 | CNY | 10.6929 | 10.7357 | 10.5857 | 10.5857 | 10.5857 | -0.1 (-0.94%) | 222,040 |
| 27 Nov 2019 | CNY | 10.65 | 10.7 | 10.5857 | 10.6857 | 10.6857 | +0.036 (+0.34%) | 190,260 |
| 26 Nov 2019 | CNY | 10.5786 | 10.75 | 10.5143 | 10.65 | 10.65 | +0.071 (+0.67%) | 241,416 |
| 25 Nov 2019 | CNY | 10.8786 | 10.8786 | 10.5214 | 10.5786 | 10.5786 | -0.25 (-2.31%) | 516,964 |
| 22 Nov 2019 | CNY | 11.0714 | 11.0714 | 10.8214 | 10.8286 | 10.8286 | -0.229 (-2.07%) | 446,441 |
| 21 Nov 2019 | CNY | 11.25 | 11.25 | 10.9571 | 11.0571 | 11.0571 | -0.257 (-2.27%) | 515,702 |
| 20 Nov 2019 | CNY | 11.4071 | 11.4071 | 11.2 | 11.3143 | 11.3143 | -0.086 (-0.75%) | 490,140 |
| 19 Nov 2019 | CNY | 11.3643 | 11.4929 | 11.1857 | 11.4 | 11.4 | -0.043 (-0.37%) | 1,002,614 |
| 18 Nov 2019 | CNY | 11.4286 | 11.45 | 11.3357 | 11.4429 | 11.4429 | -0.05 (-0.44%) | 390,481 |
| 15 Nov 2019 | CNY | 11.5286 | 11.5714 | 11.3929 | 11.4929 | 11.4929 | -0.057 (-0.49%) | 409,369 |
| 14 Nov 2019 | CNY | 11.4714 | 11.5571 | 11.3286 | 11.55 | 11.55 | +0.036 (+0.31%) | 820,034 |
| 13 Nov 2019 | CNY | 11.5429 | 11.5429 | 11.3786 | 11.5143 | 11.5143 | -0.007 (-0.06%) | 392,991 |
| 12 Nov 2019 | CNY | 11.4286 | 11.5786 | 11.4286 | 11.5214 | 11.5214 | +0.007 (+0.06%) | 380,039 |
| 11 Nov 2019 | CNY | 11.6857 | 11.7071 | 11.4429 | 11.5143 | 11.5143 | -0.207 (-1.77%) | 978,553 |
| 8 Nov 2019 | CNY | 12.0286 | 12.1214 | 11.6786 | 11.7214 | 11.7214 | -0.229 (-1.91%) | 1,039,136 |
| 7 Nov 2019 | CNY | 12.1857 | 12.1857 | 11.8929 | 11.95 | 11.95 | -0.121 (-1.01%) | 1,047,627 |
| 6 Nov 2019 | CNY | 11.7286 | 12.2143 | 11.7286 | 12.0714 | 12.0714 | +0.214 (+1.81%) | 1,768,422 |
| 5 Nov 2019 | CNY | 11.7357 | 11.8571 | 11.6429 | 11.8571 | 11.8571 | +0.143 (+1.22%) | 695,513 |
| 4 Nov 2019 | CNY | 11.65 | 11.8929 | 11.5357 | 11.7143 | 11.7143 | +0.064 (+0.55%) | 637,882 |
| 1 Nov 2019 | CNY | 11.5571 | 11.7 | 11.35 | 11.65 | 11.65 | +0.086 (+0.74%) | 444,186 |
| 31 Oct 2019 | CNY | 11.5357 | 11.6643 | 11.4357 | 11.5643 | 11.5643 | -0.093 (-0.80%) | 596,215 |
| 30 Oct 2019 | CNY | 11.7857 | 11.7857 | 11.5071 | 11.6571 | 11.6571 | -0.136 (-1.15%) | 500,171 |
| 29 Oct 2019 | CNY | 11.9786 | 12.0571 | 11.7143 | 11.7929 | 11.7929 | -0.1 (-0.84%) | 939,666 |
| 28 Oct 2019 | CNY | 11.8571 | 11.9714 | 11.7786 | 11.8929 | 11.8929 | +0.129 (+1.09%) | 743,134 |
| 25 Oct 2019 | CNY | 11.4643 | 11.8786 | 11.4643 | 11.7643 | 11.7643 | +0.207 (+1.79%) | 768,616 |
| 24 Oct 2019 | CNY | 11.4786 | 11.5929 | 11.4643 | 11.5571 | 11.5571 | +0.036 (+0.31%) | 245,560 |
| 23 Oct 2019 | CNY | 11.6429 | 11.6643 | 11.5143 | 11.5214 | 11.5214 | -0.043 (-0.37%) | 338,958 |
| 22 Oct 2019 | CNY | 11.5143 | 11.7571 | 11.4643 | 11.5643 | 11.5643 | +0.1 (+0.87%) | 466,494 |
