| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 19.26 | 19.89 | 19.16 | 19.48 | 19.48 | +0.04 (+0.21%) | 7,291,428 |
| 3 Dec 2019 | CNY | 19.2 | 19.5 | 19.06 | 19.44 | 19.44 | +0.1 (+0.52%) | 5,405,261 |
| 2 Dec 2019 | CNY | 18.76 | 19.48 | 18.76 | 19.34 | 19.34 | +0.64 (+3.42%) | 7,527,572 |
| 29 Nov 2019 | CNY | 18.54 | 19.04 | 18.5 | 18.7 | 18.7 | +0.1 (+0.54%) | 4,120,600 |
| 28 Nov 2019 | CNY | 18.57 | 18.84 | 18.53 | 18.6 | 18.6 | -0.04 (-0.21%) | 3,755,698 |
| 27 Nov 2019 | CNY | 17.97 | 18.84 | 17.7 | 18.64 | 18.64 | +0.76 (+4.25%) | 5,943,600 |
| 26 Nov 2019 | CNY | 18.06 | 18.35 | 17.77 | 17.88 | 17.88 | -0.34 (-1.87%) | 3,202,752 |
| 25 Nov 2019 | CNY | 18.29 | 18.68 | 18.12 | 18.22 | 18.22 | +0.05 (+0.28%) | 3,985,202 |
| 22 Nov 2019 | CNY | 18.43 | 18.93 | 18.06 | 18.17 | 18.17 | -0.41 (-2.21%) | 4,976,557 |
| 21 Nov 2019 | CNY | 18.35 | 18.88 | 18.25 | 18.58 | 18.58 | +0.19 (+1.03%) | 5,139,807 |
| 20 Nov 2019 | CNY | 18.61 | 18.9 | 18.38 | 18.39 | 18.39 | -0.21 (-1.13%) | 6,037,621 |
| 19 Nov 2019 | CNY | 18.04 | 18.64 | 17.72 | 18.6 | 18.6 | +0.55 (+3.05%) | 4,633,857 |
| 18 Nov 2019 | CNY | 17.61 | 18.07 | 17.6 | 18.05 | 18.05 | +0.24 (+1.35%) | 2,560,554 |
| 15 Nov 2019 | CNY | 17.99 | 18.23 | 17.71 | 17.81 | 17.81 | -0.4 (-2.20%) | 3,040,503 |
| 14 Nov 2019 | CNY | 17.91 | 18.34 | 17.75 | 18.21 | 18.21 | +0.38 (+2.13%) | 4,129,611 |
| 13 Nov 2019 | CNY | 17.6 | 18.15 | 17.51 | 17.83 | 17.83 | +0.22 (+1.25%) | 2,831,981 |
| 12 Nov 2019 | CNY | 17.65 | 17.81 | 17.35 | 17.61 | 17.61 | -0.05 (-0.28%) | 3,035,392 |
| 11 Nov 2019 | CNY | 18.07 | 18.07 | 17.63 | 17.66 | 17.66 | -0.4 (-2.21%) | 2,691,015 |
| 8 Nov 2019 | CNY | 18.55 | 18.62 | 18.01 | 18.06 | 18.06 | -0.31 (-1.69%) | 2,887,400 |
| 7 Nov 2019 | CNY | 18.36 | 18.57 | 18.28 | 18.37 | 18.37 | +0.07 (+0.38%) | 2,413,600 |
| 6 Nov 2019 | CNY | 18.66 | 18.81 | 18.26 | 18.3 | 18.3 | -0.37 (-1.98%) | 2,783,900 |
| 5 Nov 2019 | CNY | 18.59 | 18.74 | 18.12 | 18.67 | 18.67 | +0.05 (+0.27%) | 5,092,816 |
| 4 Nov 2019 | CNY | 18.5 | 18.71 | 18.31 | 18.62 | 18.62 | +0.2 (+1.09%) | 6,452,302 |
| 1 Nov 2019 | CNY | 18.63 | 18.86 | 18.3 | 18.42 | 18.42 | -0.08 (-0.43%) | 4,423,733 |
| 31 Oct 2019 | CNY | 19.05 | 19.15 | 18.32 | 18.5 | 18.5 | -0.71 (-3.70%) | 6,156,306 |
| 30 Oct 2019 | CNY | 18.9 | 19.5 | 18.66 | 19.21 | 19.21 | +0.21 (+1.11%) | 4,760,450 |
| 29 Oct 2019 | CNY | 18.99 | 19.27 | 18.77 | 19 | 19 | -0.02 (-0.11%) | 4,165,044 |
| 28 Oct 2019 | CNY | 18.16 | 19.15 | 18.07 | 19.02 | 19.02 | +0.81 (+4.45%) | 6,780,629 |
| 25 Oct 2019 | CNY | 17.55 | 18.29 | 17.2 | 18.21 | 18.21 | +0.75 (+4.30%) | 7,063,096 |
| 24 Oct 2019 | CNY | 17.49 | 17.87 | 17.28 | 17.46 | 17.46 | -0.03 (-0.17%) | 4,559,600 |
