| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | CNY | 14.49 | 15.17 | 14.25 | 14.6 | 14.6 | +0.3 (+2.10%) | 8,231,202 |
| 20 Dec 2019 | CNY | 14.31 | 14.55 | 14.17 | 14.3 | 14.3 | +0.04 (+0.28%) | 3,607,300 |
| 19 Dec 2019 | CNY | 13.9 | 14.49 | 13.9 | 14.26 | 14.26 | +0.31 (+2.22%) | 4,363,342 |
| 18 Dec 2019 | CNY | 13.99 | 14.12 | 13.84 | 13.95 | 13.95 | -0.03 (-0.21%) | 3,375,102 |
| 17 Dec 2019 | CNY | 14.21 | 14.3 | 13.91 | 13.98 | 13.98 | -0.02 (-0.14%) | 4,906,620 |
| 16 Dec 2019 | CNY | 14.19 | 14.3 | 13.84 | 14 | 14 | +0.2 (+1.45%) | 4,143,288 |
| 13 Dec 2019 | CNY | 13.66 | 13.91 | 13.51 | 13.8 | 13.8 | +0.24 (+1.77%) | 4,445,096 |
| 12 Dec 2019 | CNY | 13.57 | 13.72 | 13.3 | 13.56 | 13.56 | +0.16 (+1.19%) | 3,997,400 |
| 11 Dec 2019 | CNY | 13.63 | 13.83 | 13.31 | 13.4 | 13.4 | +0.13 (+0.98%) | 4,162,324 |
| 10 Dec 2019 | CNY | 13.1 | 13.35 | 12.96 | 13.27 | 13.27 | +0.07 (+0.53%) | 3,999,984 |
| 9 Dec 2019 | CNY | 13.17 | 13.34 | 13.02 | 13.2 | 13.2 | +0.2 (+1.54%) | 3,928,803 |
| 6 Dec 2019 | CNY | 12.65 | 13.13 | 12.46 | 13 | 13 | +0.51 (+4.08%) | 5,522,408 |
| 5 Dec 2019 | CNY | 12.46 | 12.57 | 12.33 | 12.49 | 12.49 | +0.08 (+0.64%) | 3,020,384 |
| 4 Dec 2019 | CNY | 12.02 | 12.54 | 11.94 | 12.41 | 12.41 | +0.31 (+2.56%) | 4,023,400 |
| 3 Dec 2019 | CNY | 11.91 | 12.12 | 11.76 | 12.1 | 12.1 | +0.11 (+0.92%) | 2,914,100 |
| 2 Dec 2019 | CNY | 12.11 | 12.15 | 11.92 | 11.99 | 11.99 | -0.11 (-0.91%) | 2,294,300 |
| 29 Nov 2019 | CNY | 11.9 | 12.2 | 11.81 | 12.1 | 12.1 | +0.08 (+0.67%) | 2,629,300 |
| 28 Nov 2019 | CNY | 12.29 | 12.43 | 11.91 | 12.02 | 12.02 | -0.26 (-2.12%) | 3,707,700 |
| 27 Nov 2019 | CNY | 11.92 | 12.34 | 11.72 | 12.28 | 12.28 | +0.31 (+2.59%) | 3,339,200 |
| 26 Nov 2019 | CNY | 12.1 | 12.17 | 11.89 | 11.97 | 11.97 | -0.1 (-0.83%) | 1,861,200 |
| 25 Nov 2019 | CNY | 12.34 | 12.5 | 11.93 | 12.07 | 12.07 | -0.29 (-2.35%) | 2,605,700 |
| 22 Nov 2019 | CNY | 12.63 | 12.74 | 12.23 | 12.36 | 12.36 | -0.22 (-1.75%) | 2,431,919 |
| 21 Nov 2019 | CNY | 12.65 | 12.77 | 12.36 | 12.58 | 12.58 | -0.13 (-1.02%) | 1,968,255 |
| 20 Nov 2019 | CNY | 12.96 | 13.09 | 12.7 | 12.71 | 12.71 | -0.16 (-1.24%) | 2,349,227 |
| 19 Nov 2019 | CNY | 12.79 | 12.87 | 12.64 | 12.87 | 12.87 | +0.23 (+1.82%) | 1,783,573 |
| 18 Nov 2019 | CNY | 12.66 | 12.8 | 12.53 | 12.64 | 12.64 | +0.06 (+0.48%) | 1,012,002 |
| 15 Nov 2019 | CNY | 12.8 | 12.88 | 12.58 | 12.58 | 12.58 | -0.33 (-2.56%) | 1,481,817 |
| 14 Nov 2019 | CNY | 12.85 | 12.91 | 12.69 | 12.91 | 12.91 | +0.09 (+0.70%) | 1,453,594 |
| 13 Nov 2019 | CNY | 12.89 | 13.03 | 12.74 | 12.82 | 12.82 | -0.13 (-1.00%) | 1,240,102 |
| 12 Nov 2019 | CNY | 13.1 | 13.16 | 12.66 | 12.95 | 12.95 | -0.15 (-1.15%) | 3,044,755 |
