| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 14.53 | 14.8 | 14.5 | 14.63 | 14.63 | +0.09 (+0.62%) | 1,229,238 |
| 3 Dec 2019 | CNY | 14.45 | 14.58 | 14.2 | 14.54 | 14.54 | +0.14 (+0.97%) | 954,260 |
| 2 Dec 2019 | CNY | 14.3 | 14.62 | 14.3 | 14.4 | 14.4 | +0.1 (+0.70%) | 1,160,422 |
| 29 Nov 2019 | CNY | 14.49 | 14.53 | 14.18 | 14.3 | 14.3 | -0.2 (-1.38%) | 1,364,196 |
| 28 Nov 2019 | CNY | 14.64 | 14.78 | 14.38 | 14.5 | 14.5 | -0.19 (-1.29%) | 1,124,816 |
| 27 Nov 2019 | CNY | 15 | 15 | 14.69 | 14.69 | 14.69 | -0.16 (-1.08%) | 653,800 |
| 26 Nov 2019 | CNY | 14.86 | 15.03 | 14.8 | 14.85 | 14.85 | -0.01 (-0.07%) | 651,370 |
| 25 Nov 2019 | CNY | 14.93 | 15.02 | 14.39 | 14.86 | 14.86 | -0.16 (-1.07%) | 1,387,213 |
| 22 Nov 2019 | CNY | 15.05 | 15.26 | 14.95 | 15.02 | 15.02 | -0.02 (-0.13%) | 1,188,405 |
| 21 Nov 2019 | CNY | 15.27 | 15.28 | 15.03 | 15.04 | 15.04 | -0.23 (-1.51%) | 976,205 |
| 20 Nov 2019 | CNY | 15.56 | 15.66 | 15.19 | 15.27 | 15.27 | -0.36 (-2.30%) | 1,342,286 |
| 19 Nov 2019 | CNY | 15.42 | 15.76 | 15.36 | 15.63 | 15.63 | +0.13 (+0.84%) | 1,417,031 |
| 18 Nov 2019 | CNY | 15.11 | 15.55 | 15.11 | 15.5 | 15.5 | +0.24 (+1.57%) | 1,064,236 |
| 15 Nov 2019 | CNY | 15.46 | 15.49 | 15.1 | 15.26 | 15.26 | -0.18 (-1.17%) | 1,170,611 |
| 14 Nov 2019 | CNY | 15.39 | 15.53 | 15.31 | 15.44 | 15.44 | -0.02 (-0.13%) | 977,686 |
| 13 Nov 2019 | CNY | 15.65 | 15.72 | 15.3 | 15.46 | 15.46 | -0.09 (-0.58%) | 1,164,488 |
| 12 Nov 2019 | CNY | 15.6 | 15.71 | 15.36 | 15.55 | 15.55 | +0.03 (+0.19%) | 1,190,215 |
| 11 Nov 2019 | CNY | 15.82 | 15.9 | 15.42 | 15.52 | 15.52 | -0.4 (-2.51%) | 1,762,319 |
| 8 Nov 2019 | CNY | 16.09 | 16.35 | 15.91 | 15.92 | 15.92 | +0.1 (+0.63%) | 2,041,775 |
| 7 Nov 2019 | CNY | 15.95 | 16.03 | 15.79 | 15.82 | 15.82 | -0.23 (-1.43%) | 1,748,311 |
| 6 Nov 2019 | CNY | 16.09 | 16.16 | 15.87 | 16.05 | 16.05 | -0.01 (-0.06%) | 1,606,120 |
| 5 Nov 2019 | CNY | 16.17 | 16.26 | 15.96 | 16.06 | 16.06 | -0.18 (-1.11%) | 2,292,081 |
| 4 Nov 2019 | CNY | 16.35 | 16.58 | 15.98 | 16.24 | 16.24 | -0.09 (-0.55%) | 2,625,020 |
| 1 Nov 2019 | CNY | 15.92 | 16.35 | 15.76 | 16.33 | 16.33 | +0.45 (+2.83%) | 2,363,534 |
| 31 Oct 2019 | CNY | 16.2 | 16.2 | 15.85 | 15.88 | 15.88 | -0.26 (-1.61%) | 1,913,320 |
| 30 Oct 2019 | CNY | 16.43 | 16.43 | 15.96 | 16.14 | 16.14 | -0.36 (-2.18%) | 2,667,600 |
| 29 Oct 2019 | CNY | 16.88 | 16.88 | 16.36 | 16.5 | 16.5 | -0.39 (-2.31%) | 2,261,880 |
| 28 Oct 2019 | CNY | 16.64 | 16.94 | 16.44 | 16.89 | 16.89 | +0.24 (+1.44%) | 2,951,317 |
| 25 Oct 2019 | CNY | 16.51 | 16.75 | 16.33 | 16.65 | 16.65 | +0.14 (+0.85%) | 2,824,959 |
| 24 Oct 2019 | CNY | 16.64 | 16.84 | 16.33 | 16.51 | 16.51 | -0.09 (-0.54%) | 2,523,870 |
