| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | CNY | 16.05 | 16.33 | 15.87 | 16.2 | 16.2 | +0.17 (+1.06%) | 1,825,360 |
| 3 Dec 2019 | CNY | 15.68 | 16.07 | 15.68 | 16.03 | 16.03 | -0.03 (-0.19%) | 1,212,900 |
| 2 Dec 2019 | CNY | 16.03 | 16.33 | 15.95 | 16.06 | 16.06 | +0.03 (+0.19%) | 1,893,700 |
| 29 Nov 2019 | CNY | 15.93 | 16.17 | 15.65 | 16.03 | 16.03 | +0.07 (+0.44%) | 1,960,948 |
| 28 Nov 2019 | CNY | 16.05 | 16.29 | 15.91 | 15.96 | 15.96 | -0.09 (-0.56%) | 1,674,400 |
| 27 Nov 2019 | CNY | 15.96 | 16.18 | 15.9 | 16.05 | 16.05 | +0.18 (+1.13%) | 2,219,831 |
| 26 Nov 2019 | CNY | 15.8 | 16.1 | 15.5 | 15.87 | 15.87 | -0.01 (-0.06%) | 1,821,245 |
| 25 Nov 2019 | CNY | 15.28 | 15.98 | 15.2 | 15.88 | 15.88 | +0.61 (+3.99%) | 3,906,066 |
| 22 Nov 2019 | CNY | 15.4 | 15.4 | 15.1 | 15.27 | 15.27 | +0.02 (+0.13%) | 1,205,890 |
| 21 Nov 2019 | CNY | 15.1 | 15.36 | 15.02 | 15.25 | 15.25 | +0.24 (+1.60%) | 1,369,600 |
| 20 Nov 2019 | CNY | 15.5 | 15.6 | 14.97 | 15.01 | 15.01 | -0.37 (-2.41%) | 1,674,394 |
| 19 Nov 2019 | CNY | 15.26 | 15.46 | 14.9 | 15.38 | 15.38 | +0.32 (+2.12%) | 1,496,700 |
| 18 Nov 2019 | CNY | 15.15 | 15.38 | 14.9 | 15.06 | 15.06 | -0.09 (-0.59%) | 1,908,900 |
| 15 Nov 2019 | CNY | 15.65 | 15.66 | 15.1 | 15.15 | 15.15 | -0.5 (-3.19%) | 2,053,926 |
| 14 Nov 2019 | CNY | 15.55 | 15.76 | 15.38 | 15.65 | 15.65 | +0.1 (+0.64%) | 1,512,010 |
| 13 Nov 2019 | CNY | 16.06 | 16.06 | 15.41 | 15.55 | 15.55 | -0.28 (-1.77%) | 1,882,800 |
| 12 Nov 2019 | CNY | 15.89 | 15.89 | 15.37 | 15.83 | 15.83 | +0.23 (+1.47%) | 3,797,532 |
| 11 Nov 2019 | CNY | 16 | 16 | 15.45 | 15.6 | 15.6 | -0.25 (-1.58%) | 2,349,100 |
| 8 Nov 2019 | CNY | 16.24 | 16.42 | 15.73 | 15.85 | 15.85 | -0.36 (-2.22%) | 3,061,900 |
| 7 Nov 2019 | CNY | 16.08 | 16.42 | 15.89 | 16.21 | 16.21 | +0.04 (+0.25%) | 2,692,101 |
| 6 Nov 2019 | CNY | 16.52 | 16.78 | 15.8 | 16.17 | 16.17 | -0.39 (-2.36%) | 4,519,710 |
| 5 Nov 2019 | CNY | 15.2 | 16.83 | 15.2 | 16.56 | 16.56 | +1.19 (+7.74%) | 6,617,572 |
| 4 Nov 2019 | CNY | 15.5 | 15.55 | 15 | 15.37 | 15.37 | +0.27 (+1.79%) | 2,524,291 |
| 1 Nov 2019 | CNY | 14.77 | 15.37 | 14.44 | 15.1 | 15.1 | +0.52 (+3.57%) | 2,725,691 |
| 31 Oct 2019 | CNY | 14.78 | 14.78 | 14.52 | 14.58 | 14.58 | +0.01 (+0.07%) | 1,425,733 |
| 30 Oct 2019 | CNY | 14.8 | 14.8 | 14.3 | 14.57 | 14.57 | -0.28 (-1.89%) | 2,224,362 |
| 29 Oct 2019 | CNY | 15.17 | 15.22 | 14.75 | 14.85 | 14.85 | -0.24 (-1.59%) | 1,799,662 |
| 28 Oct 2019 | CNY | 14.65 | 15.19 | 14.61 | 15.09 | 15.09 | +0.53 (+3.64%) | 2,554,209 |
| 25 Oct 2019 | CNY | 14.79 | 14.88 | 14.51 | 14.56 | 14.56 | -0.23 (-1.56%) | 2,001,300 |
| 24 Oct 2019 | CNY | 14.39 | 15.2 | 14.37 | 14.79 | 14.79 | +0.11 (+0.75%) | 2,698,500 |
