| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 13.6 | 13.72 | 13.52 | 13.67 | 13.67 | +0.04 (+0.29%) | 912,394 |
| 3 Dec 2019 | CNY | 13.48 | 13.63 | 13.42 | 13.63 | 13.63 | +0.14 (+1.04%) | 1,151,747 |
| 2 Dec 2019 | CNY | 13.41 | 13.57 | 13.41 | 13.49 | 13.49 | +0.1 (+0.75%) | 1,118,250 |
| 29 Nov 2019 | CNY | 13.39 | 13.54 | 13.33 | 13.39 | 13.39 | +0.08 (+0.60%) | 1,199,150 |
| 28 Nov 2019 | CNY | 13.45 | 13.53 | 13.29 | 13.31 | 13.31 | -0.14 (-1.04%) | 1,281,858 |
| 27 Nov 2019 | CNY | 13.4 | 13.54 | 13.26 | 13.45 | 13.45 | +0.05 (+0.37%) | 1,488,691 |
| 26 Nov 2019 | CNY | 13.44 | 13.56 | 13.34 | 13.4 | 13.4 | -0.03 (-0.22%) | 1,209,231 |
| 25 Nov 2019 | CNY | 13.59 | 13.67 | 13.38 | 13.43 | 13.43 | -0.23 (-1.68%) | 1,923,464 |
| 22 Nov 2019 | CNY | 13.92 | 13.96 | 13.59 | 13.66 | 13.66 | -0.12 (-0.87%) | 1,948,328 |
| 21 Nov 2019 | CNY | 13.91 | 14 | 13.6 | 13.78 | 13.78 | -0.13 (-0.93%) | 1,430,230 |
| 20 Nov 2019 | CNY | 13.98 | 14.08 | 13.86 | 13.91 | 13.91 | -0.08 (-0.57%) | 1,410,650 |
| 19 Nov 2019 | CNY | 13.68 | 13.99 | 13.62 | 13.99 | 13.99 | +0.26 (+1.89%) | 1,659,090 |
| 18 Nov 2019 | CNY | 13.68 | 13.76 | 13.53 | 13.73 | 13.73 | +0.12 (+0.88%) | 1,264,564 |
| 15 Nov 2019 | CNY | 13.78 | 13.91 | 13.58 | 13.61 | 13.61 | -0.17 (-1.23%) | 1,845,350 |
| 14 Nov 2019 | CNY | 13.81 | 13.87 | 13.51 | 13.78 | 13.78 | -0.02 (-0.14%) | 2,141,576 |
| 13 Nov 2019 | CNY | 14.14 | 14.14 | 13.75 | 13.8 | 13.8 | -0.29 (-2.06%) | 2,624,500 |
| 12 Nov 2019 | CNY | 14.1 | 14.25 | 13.98 | 14.09 | 14.09 | -0.03 (-0.21%) | 1,854,800 |
| 11 Nov 2019 | CNY | 14.43 | 14.44 | 14.05 | 14.12 | 14.12 | -0.32 (-2.22%) | 2,258,036 |
| 8 Nov 2019 | CNY | 14.48 | 14.7 | 14.38 | 14.44 | 14.44 | +0.01 (+0.07%) | 2,097,100 |
| 7 Nov 2019 | CNY | 14.48 | 14.66 | 14.37 | 14.43 | 14.43 | -0.12 (-0.82%) | 2,157,761 |
| 6 Nov 2019 | CNY | 14.87 | 14.87 | 14.37 | 14.55 | 14.55 | -0.21 (-1.42%) | 1,955,759 |
| 5 Nov 2019 | CNY | 14.58 | 14.82 | 14.47 | 14.76 | 14.76 | +0.16 (+1.10%) | 2,426,186 |
| 4 Nov 2019 | CNY | 14.3 | 14.76 | 14.28 | 14.6 | 14.6 | +0.27 (+1.88%) | 2,984,200 |
| 1 Nov 2019 | CNY | 14.1 | 14.41 | 13.9 | 14.33 | 14.33 | +0.23 (+1.63%) | 1,979,101 |
| 31 Oct 2019 | CNY | 14.58 | 14.58 | 14.1 | 14.1 | 14.1 | -0.39 (-2.69%) | 2,670,145 |
| 30 Oct 2019 | CNY | 14.58 | 14.7 | 14.33 | 14.49 | 14.49 | -0.19 (-1.29%) | 2,484,366 |
| 29 Oct 2019 | CNY | 14.92 | 15.08 | 14.61 | 14.68 | 14.68 | -0.22 (-1.48%) | 3,571,000 |
| 28 Oct 2019 | CNY | 14.7 | 14.95 | 14.53 | 14.9 | 14.9 | +0.56 (+3.91%) | 4,976,563 |
| 25 Oct 2019 | CNY | 14.21 | 14.38 | 14.16 | 14.34 | 14.34 | +0.18 (+1.27%) | 2,041,992 |
| 24 Oct 2019 | CNY | 14.25 | 14.37 | 14.06 | 14.16 | 14.16 | -0.08 (-0.56%) | 1,561,846 |
