| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2019 | CNY | 14.4313 | 14.575 | 14.0125 | 14.575 | 14.575 | +0.231 (+1.61%) | 1,652,148 |
| 26 Nov 2019 | CNY | 14.4375 | 14.6688 | 14.25 | 14.3438 | 14.3438 | -0.031 (-0.22%) | 1,553,257 |
| 25 Nov 2019 | CNY | 15.1813 | 15.1813 | 14.375 | 14.375 | 14.375 | -0.7 (-4.64%) | 2,409,880 |
| 22 Nov 2019 | CNY | 15.3563 | 15.6563 | 15 | 15.075 | 15.075 | -0.375 (-2.43%) | 2,384,873 |
| 21 Nov 2019 | CNY | 14.85 | 16.2063 | 14.7188 | 15.45 | 15.45 | +0.625 (+4.22%) | 4,602,352 |
| 20 Nov 2019 | CNY | 14.425 | 14.8563 | 14.2813 | 14.825 | 14.825 | +0.394 (+2.73%) | 3,072,712 |
| 19 Nov 2019 | CNY | 14.2375 | 14.4625 | 14.1375 | 14.4313 | 14.4313 | +0.225 (+1.58%) | 2,312,161 |
| 18 Nov 2019 | CNY | 14.1875 | 14.3375 | 14.0563 | 14.2063 | 14.2063 | +0.031 (+0.22%) | 1,220,000 |
| 15 Nov 2019 | CNY | 14.3625 | 14.7063 | 14.1125 | 14.175 | 14.175 | -0.138 (-0.96%) | 2,041,187 |
| 14 Nov 2019 | CNY | 13.9688 | 14.3625 | 13.7563 | 14.3125 | 14.3125 | +0.319 (+2.28%) | 1,531,387 |
| 13 Nov 2019 | CNY | 14.1813 | 14.1813 | 13.8875 | 13.9938 | 13.9938 | -0.062 (-0.44%) | 869,209 |
| 12 Nov 2019 | CNY | 13.7875 | 14.0938 | 13.7063 | 14.0563 | 14.0563 | +0.3 (+2.18%) | 1,131,259 |
| 11 Nov 2019 | CNY | 14.0625 | 14.0688 | 13.7563 | 13.7563 | 13.7563 | -0.3 (-2.13%) | 950,240 |
| 8 Nov 2019 | CNY | 14.1625 | 14.3438 | 13.9688 | 14.0563 | 14.0563 | -0.106 (-0.75%) | 1,056,320 |
| 7 Nov 2019 | CNY | 13.9063 | 14.2375 | 13.8188 | 14.1625 | 14.1625 | +0.175 (+1.25%) | 1,209,033 |
| 6 Nov 2019 | CNY | 14.35 | 14.35 | 13.8625 | 13.9875 | 13.9875 | -0.2 (-1.41%) | 1,488,800 |
| 5 Nov 2019 | CNY | 13.875 | 14.4875 | 13.7563 | 14.1875 | 14.1875 | +0.312 (+2.25%) | 2,962,798 |
| 4 Nov 2019 | CNY | 14.1875 | 14.2938 | 13.8313 | 13.875 | 13.875 | -0.319 (-2.25%) | 2,530,616 |
| 1 Nov 2019 | CNY | 13.875 | 14.375 | 13.7563 | 14.1938 | 14.1938 | +0.319 (+2.30%) | 2,448,000 |
| 31 Oct 2019 | CNY | 14 | 14.125 | 13.5813 | 13.875 | 13.875 | -0.125 (-0.89%) | 1,910,603 |
| 30 Oct 2019 | CNY | 13.9375 | 14.1938 | 13.8438 | 14 | 14 | -0.037 (-0.27%) | 1,080,024 |
| 29 Oct 2019 | CNY | 14.3938 | 14.3938 | 14 | 14.0375 | 14.0375 | -0.362 (-2.52%) | 1,527,585 |
| 28 Oct 2019 | CNY | 14.6 | 14.7938 | 14.25 | 14.4 | 14.4 | -0.412 (-2.78%) | 2,896,560 |
| 25 Oct 2019 | CNY | 13.8813 | 14.925 | 13.625 | 14.8125 | 14.8125 | +0.719 (+5.10%) | 3,632,961 |
| 24 Oct 2019 | CNY | 14.1125 | 14.2625 | 13.975 | 14.0938 | 14.0938 | -0.056 (-0.40%) | 1,397,280 |
| 23 Oct 2019 | CNY | 14.2563 | 14.5125 | 14.1188 | 14.15 | 14.15 | -0.087 (-0.61%) | 1,623,521 |
| 22 Oct 2019 | CNY | 14.3438 | 14.6125 | 14.0813 | 14.2375 | 14.2375 | +0.056 (+0.40%) | 2,241,825 |
| 21 Oct 2019 | CNY | 14.0375 | 14.3 | 13.875 | 14.1813 | 14.1813 | -0.081 (-0.57%) | 1,607,952 |
| 18 Oct 2019 | CNY | 14.375 | 14.5 | 14.05 | 14.2625 | 14.2625 | -0.113 (-0.78%) | 2,401,865 |
| 17 Oct 2019 | CNY | 14.5625 | 14.6938 | 14.2625 | 14.375 | 14.375 | -0.056 (-0.39%) | 2,562,795 |
