| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 14.38 | 14.58 | 14.31 | 14.51 | 14.51 | +0.04 (+0.28%) | 19,218,273 |
| 3 Dec 2019 | CNY | 14.6 | 14.62 | 14.13 | 14.47 | 14.47 | -0.06 (-0.41%) | 29,445,012 |
| 2 Dec 2019 | CNY | 14.83 | 14.87 | 14.46 | 14.53 | 14.53 | -0.26 (-1.76%) | 24,151,125 |
| 29 Nov 2019 | CNY | 15.1 | 15.12 | 14.5 | 14.79 | 14.79 | -0.19 (-1.27%) | 28,384,936 |
| 28 Nov 2019 | CNY | 15.06 | 15.25 | 14.81 | 14.98 | 14.98 | -0.06 (-0.40%) | 23,555,851 |
| 27 Nov 2019 | CNY | 15.7 | 15.7 | 15.01 | 15.04 | 15.04 | -0.89 (-5.59%) | 39,524,507 |
| 26 Nov 2019 | CNY | 15.4 | 15.93 | 15.2 | 15.93 | 15.93 | +0.68 (+4.46%) | 36,468,125 |
| 25 Nov 2019 | CNY | 15.55 | 15.67 | 14.94 | 15.25 | 15.25 | -0.32 (-2.06%) | 40,447,926 |
| 22 Nov 2019 | CNY | 15.61 | 16.15 | 15.46 | 15.57 | 15.57 | +0.12 (+0.78%) | 34,328,783 |
| 21 Nov 2019 | CNY | 15.81 | 15.84 | 15.37 | 15.45 | 15.45 | -0.47 (-2.95%) | 21,339,978 |
| 20 Nov 2019 | CNY | 16.15 | 16.15 | 15.69 | 15.92 | 15.92 | -0.15 (-0.93%) | 17,603,625 |
| 19 Nov 2019 | CNY | 16.18 | 16.25 | 15.94 | 16.07 | 16.07 | +0.06 (+0.37%) | 24,890,657 |
| 18 Nov 2019 | CNY | 15.73 | 16.16 | 15.73 | 16.01 | 16.01 | +0.32 (+2.04%) | 26,980,316 |
| 15 Nov 2019 | CNY | 16 | 16.45 | 15.63 | 15.69 | 15.69 | -0.33 (-2.06%) | 30,743,825 |
| 14 Nov 2019 | CNY | 16 | 16.3 | 15.85 | 16.02 | 16.02 | +0.02 (+0.13%) | 22,539,670 |
| 13 Nov 2019 | CNY | 15.86 | 16.11 | 15.68 | 16 | 16 | +0.19 (+1.20%) | 23,737,989 |
| 12 Nov 2019 | CNY | 15.95 | 16.04 | 15.47 | 15.81 | 15.81 | -0.14 (-0.88%) | 26,265,290 |
| 11 Nov 2019 | CNY | 16.29 | 16.29 | 15.58 | 15.95 | 15.95 | -0.44 (-2.68%) | 31,036,340 |
| 8 Nov 2019 | CNY | 16.38 | 16.58 | 16 | 16.39 | 16.39 | +0.01 (+0.06%) | 24,309,476 |
| 7 Nov 2019 | CNY | 16.25 | 16.87 | 16.08 | 16.38 | 16.38 | +0.03 (+0.18%) | 42,470,302 |
| 6 Nov 2019 | CNY | 15.88 | 16.68 | 15.57 | 16.35 | 16.35 | +0.55 (+3.48%) | 44,121,284 |
| 5 Nov 2019 | CNY | 16.05 | 16.06 | 15.5 | 15.8 | 15.8 | -0.2 (-1.25%) | 24,037,228 |
| 4 Nov 2019 | CNY | 15.52 | 16.34 | 15.35 | 16 | 16 | +0.5 (+3.23%) | 45,972,531 |
| 1 Nov 2019 | CNY | 14.81 | 15.58 | 14.75 | 15.5 | 15.5 | +0.59 (+3.96%) | 46,140,478 |
| 31 Oct 2019 | CNY | 14.96 | 15.31 | 14.71 | 14.91 | 14.91 | -0.1 (-0.67%) | 29,049,651 |
| 30 Oct 2019 | CNY | 14.9 | 15.55 | 14.59 | 15.01 | 15.01 | -0.02 (-0.13%) | 49,512,064 |
| 29 Oct 2019 | CNY | 14.9 | 15.64 | 14.68 | 15.03 | 15.03 | +0.06 (+0.40%) | 90,073,683 |
| 28 Oct 2019 | CNY | 14.97 | 14.97 | 14.72 | 14.97 | 14.97 | +1.36 (+9.99%) | 78,437,058 |
| 25 Oct 2019 | CNY | 13.56 | 13.86 | 13.2 | 13.61 | 13.61 | +0.27 (+2.02%) | 56,935,172 |
| 24 Oct 2019 | CNY | 13.62 | 13.78 | 13.04 | 13.34 | 13.34 | -0.21 (-1.55%) | 31,544,529 |
