| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 19.65 | 20.15 | 19.53 | 19.93 | 19.93 | +0.1 (+0.50%) | 46,321,671 |
| 3 Dec 2019 | CNY | 19.36 | 19.85 | 19.1 | 19.83 | 19.83 | +0.3 (+1.54%) | 47,652,350 |
| 2 Dec 2019 | CNY | 19.3 | 19.96 | 19.09 | 19.53 | 19.53 | +0.14 (+0.72%) | 43,654,445 |
| 29 Nov 2019 | CNY | 19.45 | 19.62 | 18.82 | 19.39 | 19.39 | -0.18 (-0.92%) | 39,797,506 |
| 28 Nov 2019 | CNY | 19.24 | 20.05 | 19.13 | 19.57 | 19.57 | +0.34 (+1.77%) | 57,883,556 |
| 27 Nov 2019 | CNY | 18.7 | 19.74 | 18.4 | 19.23 | 19.23 | +0.35 (+1.85%) | 68,393,754 |
| 26 Nov 2019 | CNY | 18.88 | 19.12 | 18.55 | 18.88 | 18.88 | +0.36 (+1.94%) | 69,391,673 |
| 25 Nov 2019 | CNY | 18.76 | 18.96 | 17.95 | 18.52 | 18.52 | -0.44 (-2.32%) | 85,391,798 |
| 22 Nov 2019 | CNY | 20.36 | 20.6 | 18.37 | 18.96 | 18.96 | -1.44 (-7.06%) | 141,149,963 |
| 21 Nov 2019 | CNY | 20 | 20.75 | 19.79 | 20.4 | 20.4 | +0.15 (+0.74%) | 55,928,219 |
| 20 Nov 2019 | CNY | 20.79 | 21.01 | 20.19 | 20.25 | 20.25 | -0.73 (-3.48%) | 73,421,883 |
| 19 Nov 2019 | CNY | 20.6 | 21.05 | 20.2 | 20.98 | 20.98 | +0.31 (+1.50%) | 79,669,628 |
| 18 Nov 2019 | CNY | 20.7 | 21.09 | 20 | 20.67 | 20.67 | -0.03 (-0.14%) | 53,773,945 |
| 15 Nov 2019 | CNY | 20.91 | 21.38 | 20.7 | 20.7 | 20.7 | -0.42 (-1.99%) | 57,592,075 |
| 14 Nov 2019 | CNY | 20.46 | 21.35 | 20.22 | 21.12 | 21.12 | +0.5 (+2.42%) | 80,407,582 |
| 13 Nov 2019 | CNY | 19.58 | 20.81 | 19.33 | 20.62 | 20.62 | +0.86 (+4.35%) | 93,022,031 |
| 12 Nov 2019 | CNY | 19.9 | 20.06 | 19.02 | 19.76 | 19.76 | -0.32 (-1.59%) | 69,502,620 |
| 11 Nov 2019 | CNY | 19.91 | 20.38 | 19.42 | 20.08 | 20.08 | +0.17 (+0.85%) | 71,724,844 |
| 8 Nov 2019 | CNY | 20.17 | 20.67 | 19.88 | 19.91 | 19.91 | -0.01 (-0.05%) | 84,228,699 |
| 7 Nov 2019 | CNY | 19.56 | 20.02 | 19.35 | 19.92 | 19.92 | +0.24 (+1.22%) | 64,004,518 |
| 6 Nov 2019 | CNY | 20 | 20.55 | 19.52 | 19.68 | 19.68 | -0.32 (-1.60%) | 71,744,797 |
| 5 Nov 2019 | CNY | 19.7 | 20.2 | 19.5 | 20 | 20 | +0.19 (+0.96%) | 79,320,821 |
| 4 Nov 2019 | CNY | 18.62 | 20.04 | 18.6 | 19.81 | 19.81 | +1.18 (+6.33%) | 115,286,452 |
| 1 Nov 2019 | CNY | 18.45 | 18.77 | 18 | 18.63 | 18.63 | +0.05 (+0.27%) | 62,570,334 |
| 31 Oct 2019 | CNY | 18.97 | 19.32 | 18.4 | 18.58 | 18.58 | -0.45 (-2.36%) | 88,214,003 |
| 30 Oct 2019 | CNY | 17.62 | 19.25 | 17.55 | 19.03 | 19.03 | +1.07 (+5.96%) | 122,792,501 |
| 29 Oct 2019 | CNY | 18.23 | 18.85 | 17.9 | 17.96 | 17.96 | -0.27 (-1.48%) | 77,260,239 |
| 28 Oct 2019 | CNY | 17.7 | 18.43 | 17.36 | 18.23 | 18.23 | +0.39 (+2.19%) | 81,180,298 |
| 25 Oct 2019 | CNY | 17.33 | 17.86 | 17.14 | 17.84 | 17.84 | +0.32 (+1.83%) | 71,539,374 |
| 24 Oct 2019 | CNY | 17.14 | 17.87 | 17.14 | 17.52 | 17.52 | +0.42 (+2.46%) | 100,693,637 |
