| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2019 | CNY | 18.64 | 19.09 | 18.45 | 19.02 | 19.02 | +0.37 (+1.98%) | 6,996,506 |
| 25 Nov 2019 | CNY | 18.25 | 18.73 | 17.97 | 18.65 | 18.65 | +0.29 (+1.58%) | 4,399,117 |
| 22 Nov 2019 | CNY | 18.38 | 18.66 | 18.23 | 18.36 | 18.36 | -0.09 (-0.49%) | 2,219,960 |
| 21 Nov 2019 | CNY | 18.4 | 18.62 | 18.26 | 18.45 | 18.45 | +0.06 (+0.33%) | 2,467,172 |
| 20 Nov 2019 | CNY | 18.71 | 18.71 | 18.34 | 18.39 | 18.39 | -0.29 (-1.55%) | 3,232,430 |
| 19 Nov 2019 | CNY | 18.47 | 18.74 | 18.4 | 18.68 | 18.68 | +0.21 (+1.14%) | 3,487,191 |
| 18 Nov 2019 | CNY | 18.45 | 18.65 | 18.45 | 18.47 | 18.47 | -0.06 (-0.32%) | 2,358,500 |
| 15 Nov 2019 | CNY | 18.7 | 18.82 | 18.49 | 18.53 | 18.53 | -0.12 (-0.64%) | 2,127,640 |
| 14 Nov 2019 | CNY | 18.5 | 18.78 | 18.38 | 18.65 | 18.65 | +0.14 (+0.76%) | 3,532,362 |
| 13 Nov 2019 | CNY | 18.7 | 18.8 | 18.34 | 18.51 | 18.51 | -0.29 (-1.54%) | 4,184,724 |
| 12 Nov 2019 | CNY | 18.26 | 18.9 | 18.26 | 18.8 | 18.8 | +0.5 (+2.73%) | 4,433,824 |
| 11 Nov 2019 | CNY | 18.71 | 18.76 | 18.25 | 18.3 | 18.3 | -0.5 (-2.66%) | 2,923,681 |
| 8 Nov 2019 | CNY | 18.61 | 19.06 | 18.56 | 18.8 | 18.8 | +0.29 (+1.57%) | 4,298,140 |
| 7 Nov 2019 | CNY | 18.57 | 18.73 | 18.36 | 18.51 | 18.51 | +0.05 (+0.27%) | 2,749,819 |
| 6 Nov 2019 | CNY | 18.7 | 18.94 | 18.37 | 18.46 | 18.46 | -0.28 (-1.49%) | 3,773,280 |
| 5 Nov 2019 | CNY | 18.45 | 18.83 | 18.31 | 18.74 | 18.74 | +0.43 (+2.35%) | 6,463,864 |
| 4 Nov 2019 | CNY | 18.23 | 18.52 | 18.13 | 18.31 | 18.31 | +0.11 (+0.60%) | 4,820,451 |
| 1 Nov 2019 | CNY | 18.3 | 18.49 | 18.08 | 18.2 | 18.2 | -0.1 (-0.55%) | 3,685,808 |
| 31 Oct 2019 | CNY | 18.05 | 18.5 | 17.96 | 18.3 | 18.3 | +0.25 (+1.39%) | 4,618,244 |
| 30 Oct 2019 | CNY | 17.7 | 18.34 | 17.65 | 18.05 | 18.05 | +0.47 (+2.67%) | 7,990,663 |
| 29 Oct 2019 | CNY | 17.66 | 17.77 | 17.52 | 17.58 | 17.58 | -0.17 (-0.96%) | 3,133,533 |
| 28 Oct 2019 | CNY | 18.01 | 18.04 | 17.34 | 17.75 | 17.75 | -0.22 (-1.22%) | 5,729,184 |
| 25 Oct 2019 | CNY | 18 | 18.12 | 17.88 | 17.97 | 17.97 | -0.11 (-0.61%) | 2,197,777 |
| 24 Oct 2019 | CNY | 18.07 | 18.39 | 17.92 | 18.08 | 18.08 | -0.11 (-0.60%) | 2,561,429 |
| 23 Oct 2019 | CNY | 18.3 | 18.45 | 18 | 18.19 | 18.19 | -0.11 (-0.60%) | 1,942,245 |
| 22 Oct 2019 | CNY | 18.25 | 18.44 | 18.19 | 18.3 | 18.3 | +0.1 (+0.55%) | 2,546,796 |
| 21 Oct 2019 | CNY | 18.16 | 18.48 | 17.95 | 18.2 | 18.2 | +0.16 (+0.89%) | 3,690,830 |
| 18 Oct 2019 | CNY | 18.86 | 18.95 | 17.8 | 18.04 | 18.04 | -0.8 (-4.25%) | 5,434,122 |
| 17 Oct 2019 | CNY | 19.12 | 19.19 | 18.81 | 18.84 | 18.84 | -0.38 (-1.98%) | 2,294,562 |
| 16 Oct 2019 | CNY | 18.85 | 19.58 | 18.85 | 19.22 | 19.22 | +0.42 (+2.23%) | 5,275,919 |
