| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 14.98 | 15.06 | 14.81 | 14.91 | 14.91 | -0.03 (-0.20%) | 2,703,614 |
| 25 Nov 2019 | CNY | 14.7 | 14.95 | 14.58 | 14.94 | 14.94 | +0.33 (+2.26%) | 3,606,473 |
| 22 Nov 2019 | CNY | 14.13 | 14.75 | 14.11 | 14.61 | 14.61 | +0.33 (+2.31%) | 6,075,550 |
| 21 Nov 2019 | CNY | 14.27 | 14.33 | 14.2 | 14.28 | 14.28 | +0.02 (+0.14%) | 945,800 |
| 20 Nov 2019 | CNY | 14.23 | 14.31 | 14.22 | 14.26 | 14.26 | 0.0 (0.0%) | 769,800 |
| 19 Nov 2019 | CNY | 14.29 | 14.32 | 14.22 | 14.26 | 14.26 | -0.02 (-0.14%) | 843,750 |
| 18 Nov 2019 | CNY | 14.09 | 14.29 | 14.09 | 14.28 | 14.28 | +0.09 (+0.63%) | 922,850 |
| 15 Nov 2019 | CNY | 14.26 | 14.3 | 14.1 | 14.19 | 14.19 | -0.09 (-0.63%) | 809,500 |
| 14 Nov 2019 | CNY | 14.33 | 14.33 | 14.21 | 14.28 | 14.28 | +0.02 (+0.14%) | 1,147,175 |
| 13 Nov 2019 | CNY | 14.38 | 14.43 | 14.19 | 14.26 | 14.26 | -0.13 (-0.90%) | 1,584,202 |
| 12 Nov 2019 | CNY | 14.34 | 14.46 | 14.26 | 14.39 | 14.39 | -0.01 (-0.07%) | 913,822 |
| 11 Nov 2019 | CNY | 14.63 | 14.63 | 14.31 | 14.4 | 14.4 | -0.22 (-1.50%) | 1,314,400 |
| 8 Nov 2019 | CNY | 14.7 | 14.77 | 14.61 | 14.62 | 14.62 | -0.08 (-0.54%) | 926,095 |
| 7 Nov 2019 | CNY | 14.62 | 14.75 | 14.62 | 14.7 | 14.7 | +0.04 (+0.27%) | 700,831 |
| 6 Nov 2019 | CNY | 14.73 | 14.74 | 14.62 | 14.66 | 14.66 | 0.0 (0.0%) | 715,600 |
| 5 Nov 2019 | CNY | 14.7 | 14.74 | 14.61 | 14.66 | 14.66 | +0.03 (+0.21%) | 1,050,050 |
| 4 Nov 2019 | CNY | 14.66 | 14.76 | 14.61 | 14.63 | 14.63 | -0.03 (-0.20%) | 1,304,519 |
| 1 Nov 2019 | CNY | 14.4 | 14.67 | 14.39 | 14.66 | 14.66 | +0.17 (+1.17%) | 1,696,500 |
| 31 Oct 2019 | CNY | 14.55 | 14.61 | 14.38 | 14.49 | 14.49 | -0.05 (-0.34%) | 1,258,950 |
| 30 Oct 2019 | CNY | 14.5 | 14.63 | 14.47 | 14.54 | 14.54 | -0.03 (-0.21%) | 1,028,374 |
| 29 Oct 2019 | CNY | 14.57 | 14.63 | 14.45 | 14.57 | 14.57 | +0.06 (+0.41%) | 1,214,052 |
| 28 Oct 2019 | CNY | 14.35 | 14.57 | 14.33 | 14.51 | 14.51 | +0.1 (+0.69%) | 926,219 |
| 25 Oct 2019 | CNY | 14.28 | 14.44 | 14.25 | 14.41 | 14.41 | +0.2 (+1.41%) | 1,312,759 |
| 24 Oct 2019 | CNY | 14.06 | 14.25 | 14.01 | 14.21 | 14.21 | +0.16 (+1.14%) | 818,824 |
| 23 Oct 2019 | CNY | 14.13 | 14.16 | 14.04 | 14.05 | 14.05 | -0.09 (-0.64%) | 712,035 |
| 22 Oct 2019 | CNY | 14.07 | 14.19 | 14.06 | 14.14 | 14.14 | +0.07 (+0.50%) | 721,067 |
| 21 Oct 2019 | CNY | 14.12 | 14.12 | 14.01 | 14.07 | 14.07 | -0.04 (-0.28%) | 401,100 |
| 18 Oct 2019 | CNY | 14.14 | 14.22 | 14.05 | 14.11 | 14.11 | -0.04 (-0.28%) | 771,408 |
| 17 Oct 2019 | CNY | 14.15 | 14.23 | 14.12 | 14.15 | 14.15 | -0.03 (-0.21%) | 556,258 |
| 16 Oct 2019 | CNY | 14.2 | 14.28 | 14.12 | 14.18 | 14.18 | -0.07 (-0.49%) | 513,900 |
